KissMeData/377740/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,205700,395062085,4455,4455,4455,4455,3112
20231012,205600,395062085,4455,4455,4455,4455,0
20231012,205500,395062085,4455,4455,4455,4455,0
20231012,205400,395062085,4455,4455,4455,4455,0
20231012,205300,395062085,4455,4455,4455,4455,0
20231012,205200,395062085,4455,4455,4455,4455,0
20231012,205100,395062085,4455,4455,4455,4455,0
20231012,205000,395062085,4455,4455,4455,4455,0
20231012,204900,395062085,4455,4455,4455,4455,0
20231012,204800,395062085,4455,4455,4455,4455,0
20231012,204700,395062085,4455,4455,4455,4455,0
20231012,204600,395062085,4455,4455,4455,4455,0
20231012,204500,395062085,4455,4455,4455,4455,0
20231012,204400,395062085,4455,4455,4455,4455,0
20231012,204300,395062085,4455,4455,4455,4455,0
20231012,204200,395062085,4455,4455,4455,4455,0
20231012,204100,395062085,4455,4455,4455,4455,0
20231012,204000,395062085,4455,4455,4455,4455,0
20231012,203900,395062085,4455,4455,4455,4455,0
20231012,203800,395062085,4455,4455,4455,4455,0
20231012,203700,395062085,4455,4455,4455,4455,0
20231012,203600,395062085,4455,4455,4455,4455,0
20231012,203500,395062085,4455,4455,4455,4455,0
20231012,203400,395062085,4455,4455,4455,4455,0
20231012,203300,395062085,4455,4455,4455,4455,0
20231012,203200,395062085,4455,4455,4455,4455,0
20231012,203100,395062085,4455,4455,4455,4455,0
20231012,203000,395062085,4455,4455,4455,4455,0
20231012,202900,395062085,4455,4455,4455,4455,0
20231012,202800,395062085,4455,4455,4455,4455,0
20231012,202700,395062085,4455,4455,4455,4455,3112
20231012,202600,395062085,4455,4455,4455,4455,0
20231012,202500,395062085,4455,4455,4455,4455,0
20231012,202400,395062085,4455,4455,4455,4455,0
20231012,202300,395062085,4455,4455,4455,4455,0
20231012,202200,395062085,4455,4455,4455,4455,0
20231012,202100,395062085,4455,4455,4455,4455,0
20231012,202000,395062085,4455,4455,4455,4455,0
20231012,201900,395062085,4455,4455,4455,4455,0
20231012,201800,395062085,4455,4455,4455,4455,0
20231012,201700,395062085,4455,4455,4455,4455,0
20231012,201600,395062085,4455,4455,4455,4455,0
20231012,201500,395062085,4455,4455,4455,4455,0
20231012,201400,395062085,4455,4455,4455,4455,0
20231012,201300,395062085,4455,4455,4455,4455,0
20231012,201200,395062085,4455,4455,4455,4455,0
20231012,201100,395062085,4455,4455,4455,4455,0
20231012,201000,395062085,4455,4455,4455,4455,0
20231012,200900,395062085,4455,4455,4455,4455,0
20231012,200800,395062085,4455,4455,4455,4455,0
20231012,200700,395062085,4455,4455,4455,4455,0
20231012,200600,395062085,4455,4455,4455,4455,0
20231012,200500,395062085,4455,4455,4455,4455,0
20231012,200400,395062085,4455,4455,4455,4455,0
20231012,200300,395062085,4455,4455,4455,4455,0
20231012,200200,395062085,4455,4455,4455,4455,0
20231012,200100,395062085,4455,4455,4455,4455,0
20231012,200000,395062085,4455,4455,4455,4455,0
20231012,195900,395062085,4455,4455,4455,4455,0
20231012,195800,395062085,4455,4455,4455,4455,0
20231012,195700,395062085,4455,4455,4455,4455,3112
20231012,195600,395062085,4455,4455,4455,4455,0
20231012,195500,395062085,4455,4455,4455,4455,0
20231012,195400,395062085,4455,4455,4455,4455,0
20231012,195300,395062085,4455,4455,4455,4455,0
20231012,195200,395062085,4455,4455,4455,4455,0
20231012,195100,395062085,4455,4455,4455,4455,0
20231012,195000,395062085,4455,4455,4455,4455,0
20231012,194900,395062085,4455,4455,4455,4455,0
20231012,194800,395062085,4455,4455,4455,4455,0
20231012,194700,395062085,4455,4455,4455,4455,0
20231012,194600,395062085,4455,4455,4455,4455,0
20231012,194500,395062085,4455,4455,4455,4455,0
20231012,194400,395062085,4455,4455,4455,4455,0
20231012,194300,395062085,4455,4455,4455,4455,0
20231012,194200,395062085,4455,4455,4455,4455,0
20231012,194100,395062085,4455,4455,4455,4455,0
20231012,194000,395062085,4455,4455,4455,4455,0
20231012,193900,395062085,4455,4455,4455,4455,0
20231012,193800,395062085,4455,4455,4455,4455,0
20231012,193700,395062085,4455,4455,4455,4455,0
20231012,193600,395062085,4455,4455,4455,4455,0
20231012,193500,395062085,4455,4455,4455,4455,0
20231012,193400,395062085,4455,4455,4455,4455,0
20231012,193300,395062085,4455,4455,4455,4455,0
20231012,193200,395062085,4455,4455,4455,4455,0
20231012,193100,395062085,4455,4455,4455,4455,0
20231012,193000,395062085,4455,4455,4455,4455,0
20231012,192900,395062085,4455,4455,4455,4455,0
20231012,192800,395062085,4455,4455,4455,4455,0
20231012,192700,395062085,4455,4455,4455,4455,3112
20231012,192600,395062085,4455,4455,4455,4455,0
20231012,192500,395062085,4455,4455,4455,4455,0
20231012,192400,395062085,4455,4455,4455,4455,0
20231012,192300,395062085,4455,4455,4455,4455,0
20231012,192200,395062085,4455,4455,4455,4455,0
20231012,192100,395062085,4455,4455,4455,4455,0
20231012,192000,395062085,4455,4455,4455,4455,0
20231012,191900,395062085,4455,4455,4455,4455,0
20231012,191800,395062085,4455,4455,4455,4455,0
20231012,191700,395062085,4455,4455,4455,4455,0
20231012,191600,395062085,4455,4455,4455,4455,0
20231012,191500,395062085,4455,4455,4455,4455,0
20231012,191400,395062085,4455,4455,4455,4455,0
20231012,191300,395062085,4455,4455,4455,4455,0
20231012,191200,395062085,4455,4455,4455,4455,0
20231012,191100,395062085,4455,4455,4455,4455,0
20231012,191000,395062085,4455,4455,4455,4455,0
20231012,190900,395062085,4455,4455,4455,4455,0
20231012,190800,395062085,4455,4455,4455,4455,0
20231012,190700,395062085,4455,4455,4455,4455,0
20231012,190600,395062085,4455,4455,4455,4455,0
20231012,190500,395062085,4455,4455,4455,4455,0
20231012,190400,395062085,4455,4455,4455,4455,0
20231012,190300,395062085,4455,4455,4455,4455,0
20231012,190200,395062085,4455,4455,4455,4455,0
20231012,190100,395062085,4455,4455,4455,4455,0
20231012,190000,395062085,4455,4455,4455,4455,0
20231012,185900,395062085,4455,4455,4455,4455,0
20231012,185800,395062085,4455,4455,4455,4455,0
20231012,185700,395062085,4455,4455,4455,4455,3112
20231012,185600,395062085,4455,4455,4455,4455,0
20231012,185500,395062085,4455,4455,4455,4455,0
20231012,185400,395062085,4455,4455,4455,4455,0
20231012,185300,395062085,4455,4455,4455,4455,0
20231012,185200,395062085,4455,4455,4455,4455,0
20231012,185100,395062085,4455,4455,4455,4455,0
20231012,185000,395062085,4455,4455,4455,4455,0
20231012,184900,395062085,4455,4455,4455,4455,0
20231012,184800,395062085,4455,4455,4455,4455,0
20231012,184700,395062085,4455,4455,4455,4455,0
20231012,184600,395062085,4455,4455,4455,4455,0
20231012,184500,395062085,4455,4455,4455,4455,0
20231012,184400,395062085,4455,4455,4455,4455,0
20231012,184300,395062085,4455,4455,4455,4455,0
20231012,184200,395062085,4455,4455,4455,4455,0
20231012,184100,395062085,4455,4455,4455,4455,0
20231012,184000,395062085,4455,4455,4455,4455,0
20231012,183900,395062085,4455,4455,4455,4455,0
20231012,183800,395062085,4455,4455,4455,4455,0
20231012,183700,395062085,4455,4455,4455,4455,0
20231012,183600,395062085,4455,4455,4455,4455,0
20231012,183500,395062085,4455,4455,4455,4455,0
20231012,183400,395062085,4455,4455,4455,4455,0
20231012,183300,395062085,4455,4455,4455,4455,0
20231012,183200,395062085,4455,4455,4455,4455,0
20231012,183100,395062085,4455,4455,4455,4455,0
20231012,183000,395062085,4455,4455,4455,4455,0
20231012,182900,395062085,4455,4455,4455,4455,0
20231012,182800,395062085,4455,4455,4455,4455,0
20231012,182700,395062085,4455,4455,4455,4455,3112
20231012,182600,395062085,4455,4455,4455,4455,0
20231012,182500,395062085,4455,4455,4455,4455,0
20231012,182400,395062085,4455,4455,4455,4455,0
20231012,182300,395062085,4455,4455,4455,4455,0
20231012,182200,395062085,4455,4455,4455,4455,0
20231012,182100,395062085,4455,4455,4455,4455,0
20231012,182000,395062085,4455,4455,4455,4455,0
20231012,181900,395062085,4455,4455,4455,4455,0
20231012,181800,395062085,4455,4455,4455,4455,0
20231012,181700,395062085,4455,4455,4455,4455,0
20231012,181600,395062085,4455,4455,4455,4455,0
20231012,181500,395062085,4455,4455,4455,4455,0
20231012,181400,395062085,4455,4455,4455,4455,0
20231012,181300,395062085,4455,4455,4455,4455,0
20231012,181200,395062085,4455,4455,4455,4455,0
20231012,181100,395062085,4455,4455,4455,4455,0
20231012,181000,395062085,4455,4455,4455,4455,0
20231012,180900,395062085,4455,4455,4455,4455,0
20231012,180800,395062085,4455,4455,4455,4455,0
20231012,180700,395062085,4455,4455,4455,4455,0
20231012,180600,395062085,4455,4455,4455,4455,0
20231012,180500,395062085,4455,4455,4455,4455,0
20231012,180400,395062085,4455,4455,4455,4455,0
20231012,180300,395062085,4455,4455,4455,4455,0
20231012,180200,395062085,4455,4455,4455,4455,0
20231012,180100,395062085,4455,4455,4455,4455,0
20231012,180000,395062085,4455,4455,4455,4455,0
20231012,175900,395062085,4455,4455,4455,4455,0
20231012,175800,395062085,4455,4455,4455,4455,0
20231012,175700,395062085,4455,4455,4455,4455,3112
20231012,175600,395062085,4455,4455,4455,4455,0
20231012,175500,395062085,4455,4455,4455,4455,0
20231012,175400,395062085,4455,4455,4455,4455,0
20231012,175300,395062085,4455,4455,4455,4455,0
20231012,175200,395062085,4455,4455,4455,4455,0
20231012,175100,395062085,4455,4455,4455,4455,0
20231012,175000,395062085,4455,4455,4455,4455,0
20231012,174900,395062085,4455,4455,4455,4455,0
20231012,174800,395062085,4455,4455,4455,4455,0
20231012,174700,395062085,4455,4455,4455,4455,0
20231012,174600,395062085,4455,4455,4455,4455,0
20231012,174500,395062085,4455,4455,4455,4455,0
20231012,174400,395062085,4455,4455,4455,4455,0
20231012,174300,395062085,4455,4455,4455,4455,0
20231012,174200,395062085,4455,4455,4455,4455,0
20231012,174100,395062085,4455,4455,4455,4455,0
20231012,174000,395062085,4455,4455,4455,4455,0
20231012,173900,395062085,4455,4455,4455,4455,0
20231012,173800,395062085,4455,4455,4455,4455,0
20231012,173700,395062085,4455,4455,4455,4455,0
20231012,173600,395062085,4455,4455,4455,4455,0
20231012,173500,395062085,4455,4455,4455,4455,0
20231012,173400,395062085,4455,4455,4455,4455,0
20231012,173300,395062085,4455,4455,4455,4455,0
20231012,173200,395062085,4455,4455,4455,4455,0
20231012,173100,395062085,4455,4455,4455,4455,0
20231012,173000,395062085,4455,4455,4455,4455,0
20231012,172900,395062085,4455,4455,4455,4455,0
20231012,172800,395062085,4455,4455,4455,4455,0
20231012,172700,395062085,4455,4455,4455,4455,3112
20231012,172600,395062085,4455,4455,4455,4455,0
20231012,172500,395062085,4455,4455,4455,4455,0
20231012,172400,395062085,4455,4455,4455,4455,0
20231012,172300,395062085,4455,4455,4455,4455,0
20231012,172200,395062085,4455,4455,4455,4455,0
20231012,172100,395062085,4455,4455,4455,4455,0
20231012,172000,395062085,4455,4455,4455,4455,0
20231012,171900,395062085,4455,4455,4455,4455,0
20231012,171800,395062085,4455,4455,4455,4455,0
20231012,171700,395062085,4455,4455,4455,4455,0
20231012,171600,395062085,4455,4455,4455,4455,0
20231012,171500,395062085,4455,4455,4455,4455,0
20231012,171400,395062085,4455,4455,4455,4455,0
20231012,171300,395062085,4455,4455,4455,4455,0
20231012,171200,395062085,4455,4455,4455,4455,0
20231012,171100,395062085,4455,4455,4455,4455,0
20231012,171000,395062085,4455,4455,4455,4455,0
20231012,170900,395062085,4455,4455,4455,4455,0
20231012,170800,395062085,4455,4455,4455,4455,0
20231012,170700,395062085,4455,4455,4455,4455,0
20231012,170600,395062085,4455,4455,4455,4455,0
20231012,170500,395062085,4455,4455,4455,4455,0
20231012,170400,395062085,4455,4455,4455,4455,0
20231012,170300,395062085,4455,4455,4455,4455,0
20231012,170200,395062085,4455,4455,4455,4455,0
20231012,170100,395062085,4455,4455,4455,4455,0
20231012,170000,395062085,4455,4455,4455,4455,0
20231012,165900,395062085,4455,4455,4455,4455,0
20231012,165800,395062085,4455,4455,4455,4455,0
20231012,165700,395062085,4455,4455,4455,4455,3112
20231012,165600,395062085,4455,4455,4455,4455,0
20231012,165500,395062085,4455,4455,4455,4455,0
20231012,165400,395062085,4455,4455,4455,4455,0
20231012,165300,395062085,4455,4455,4455,4455,0
20231012,165200,395062085,4455,4455,4455,4455,0
20231012,165100,395062085,4455,4455,4455,4455,0
20231012,165000,395062085,4455,4455,4455,4455,0
20231012,164900,395062085,4455,4455,4455,4455,0
20231012,164800,395062085,4455,4455,4455,4455,0
20231012,164700,395062085,4455,4455,4455,4455,0
20231012,164600,395062085,4455,4455,4455,4455,0
20231012,164500,395062085,4455,4455,4455,4455,0
20231012,164400,395062085,4455,4455,4455,4455,0
20231012,164300,395062085,4455,4455,4455,4455,0
20231012,164200,395062085,4455,4455,4455,4455,0
20231012,164100,395062085,4455,4455,4455,4455,0
20231012,164000,395062085,4455,4455,4455,4455,0
20231012,163900,395062085,4455,4455,4455,4455,0
20231012,163800,395062085,4455,4455,4455,4455,0
20231012,163700,395062085,4455,4455,4455,4455,0
20231012,163600,395062085,4455,4455,4455,4455,0
20231012,163500,395062085,4455,4455,4455,4455,0
20231012,163400,395062085,4455,4455,4455,4455,0
20231012,163300,395062085,4455,4455,4455,4455,0
20231012,163200,395062085,4455,4455,4455,4455,0
20231012,163100,395062085,4455,4455,4455,4455,0
20231012,163000,395062085,4455,4455,4455,4455,0
20231012,162900,395062085,4455,4455,4455,4455,0
20231012,162800,395062085,4455,4455,4455,4455,0
20231012,162700,395062085,4455,4455,4455,4455,3112
20231012,162600,395062085,4455,4455,4455,4455,0
20231012,162500,395062085,4455,4455,4455,4455,0
20231012,162400,395062085,4455,4455,4455,4455,0
20231012,162300,395062085,4455,4455,4455,4455,0
20231012,162200,395062085,4455,4455,4455,4455,0
20231012,162100,395062085,4455,4455,4455,4455,0
20231012,162000,395062085,4455,4455,4455,4455,0
20231012,161900,395062085,4455,4455,4455,4455,0
20231012,161800,395062085,4455,4455,4455,4455,0
20231012,161700,395062085,4455,4455,4455,4455,0
20231012,161600,395062085,4455,4455,4455,4455,0
20231012,161500,395062085,4455,4455,4455,4455,0
20231012,161400,395062085,4455,4455,4455,4455,0
20231012,161300,395062085,4455,4455,4455,4455,0
20231012,161200,395062085,4455,4455,4455,4455,0
20231012,161100,395062085,4455,4455,4455,4455,0
20231012,161000,395062085,4455,4455,4455,4455,0
20231012,160900,395062085,4455,4455,4455,4455,0
20231012,160800,395062085,4455,4455,4455,4455,0
20231012,160700,395062085,4455,4455,4455,4455,0
20231012,160600,395062085,4455,4455,4455,4455,0
20231012,160500,395062085,4455,4455,4455,4455,0
20231012,160400,395062085,4455,4455,4455,4455,0
20231012,160300,395062085,4455,4455,4455,4455,0
20231012,160200,395062085,4455,4455,4455,4455,0
20231012,160100,395062085,4455,4455,4455,4455,0
20231012,160000,395062085,4455,4455,4455,4455,0
20231012,155900,395062085,4455,4455,4455,4455,0
20231012,155800,395062085,4455,4455,4455,4455,0
20231012,155700,395062085,4455,4455,4455,4455,3112
20231012,155600,395062085,4455,4455,4455,4455,0
20231012,155500,395062085,4455,4455,4455,4455,0
20231012,155400,395062085,4455,4455,4455,4455,0
20231012,155300,395062085,4455,4455,4455,4455,0
20231012,155200,395062085,4455,4455,4455,4455,0
20231012,155100,395062085,4455,4455,4455,4455,0
20231012,155000,395062085,4455,4455,4455,4455,0
20231012,154900,395062085,4455,4455,4455,4455,0
20231012,154800,395062085,4455,4455,4455,4455,0
20231012,154700,395062085,4455,4455,4455,4455,0
20231012,154600,395062085,4455,4455,4455,4455,0
20231012,154500,395062085,4455,4455,4455,4455,0
20231012,154400,395062085,4455,4455,4455,4455,0
20231012,154300,395062085,4455,4455,4455,4455,0
20231012,154200,395062085,4455,4455,4455,4455,0
20231012,154100,395062085,4455,4455,4455,4455,0
20231012,154000,395062085,4455,4455,4455,4455,0
20231012,153900,395062085,4455,4455,4455,4455,0
20231012,153800,395062085,4455,4455,4455,4455,0
20231012,153700,395062085,4455,4455,4455,4455,0
20231012,153600,395062085,4455,4455,4455,4455,0
20231012,153500,395062085,4455,4455,4455,4455,0
20231012,153400,395062085,4455,4455,4455,4455,0
20231012,153300,395062085,4455,4455,4455,4455,0
20231012,153200,395062085,4455,4455,4455,4455,0
20231012,153100,395062085,4455,4455,4455,4455,0
20231012,153000,395062085,4455,4455,4455,4455,3112
20231012,152900,381198125,4410,4410,4410,4410,0
20231012,152800,381198125,4410,4410,4410,4410,0
20231012,152700,381198125,4410,4410,4410,4410,0
20231012,152600,381198125,4410,4410,4410,4410,0
20231012,152500,381198125,4410,4410,4410,4410,0
20231012,152400,381198125,4410,4410,4410,4410,0
20231012,152300,381198125,4410,4410,4410,4410,0
20231012,152200,381198125,4410,4410,4410,4410,0
20231012,152100,381198125,4410,4410,4410,4410,0
20231012,152000,381198125,4410,4410,4410,4410,0
20231012,151900,381198125,4410,4430,4430,4410,463
20231012,151800,379150505,4410,4410,4430,4410,120
20231012,151700,378620665,4410,4430,4430,4410,103
20231012,151600,378166315,4410,4410,4410,4410,102
20231012,151500,377716495,4410,4425,4425,4410,128
20231012,151400,377151655,4425,4430,4430,4425,81
20231012,151300,376793050,4430,4430,4430,4430,25
20231012,151200,376682300,4430,4430,4430,4430,0
20231012,151100,376682300,4430,4425,4430,4425,434
20231012,151000,374761340,4420,4420,4420,4420,48
20231012,150900,374549180,4420,4425,4425,4420,8
20231012,150800,374513815,4425,4425,4425,4425,0
20231012,150700,374513815,4425,4425,4425,4425,1
20231012,150600,374509390,4425,4425,4425,4425,2
20231012,150500,374500540,4425,4425,4425,4425,1
20231012,150400,374496115,4410,4410,4410,4410,0
20231012,150300,374496115,4410,4425,4425,4405,3324
20231012,150200,359839300,4410,4410,4410,4410,0
20231012,150100,359839300,4410,4425,4425,4410,22
20231012,150000,359742255,4420,4420,4420,4420,123
20231012,145900,359198595,4410,4415,4415,4410,791
20231012,145800,355706760,4415,4415,4415,4415,236
20231012,145700,354664820,4415,4420,4420,4415,49
20231012,145600,354448480,4415,4415,4415,4415,100
20231012,145500,354006980,4415,4425,4425,4415,51
20231012,145400,353781805,4415,4425,4425,4415,54
20231012,145300,353543355,4415,4430,4430,4415,58
20231012,145200,353287270,4415,4415,4415,4415,100
20231012,145100,352845770,4415,4430,4430,4415,42
20231012,145000,352660140,4420,4420,4420,4420,104
20231012,144900,352200460,4435,4420,4435,4420,46
20231012,144800,351997125,4420,4420,4420,4420,51
20231012,144700,351771705,4430,4430,4430,4430,1
20231012,144600,351767275,4420,4430,4430,4420,68
20231012,144500,351466605,4435,4430,4435,4430,122
20231012,144400,350926140,4430,4435,4435,4430,3
20231012,144300,350912840,4435,4435,4435,4435,1
20231012,144200,350908405,4435,4435,4435,4435,136
20231012,144100,350305245,4435,4435,4435,4435,1
20231012,144000,350300810,4435,4435,4435,4435,0
20231012,143900,350300810,4435,4430,4435,4430,644
20231012,143800,347447885,4430,4430,4430,4430,1578
20231012,143700,340457345,4430,4430,4430,4430,1
20231012,143600,340452915,4425,4425,4425,4425,174
20231012,143500,339682965,4425,4425,4425,4425,1
20231012,143400,339678540,4425,4425,4425,4425,130
20231012,143300,339103290,4415,4425,4425,4415,90
20231012,143200,338705930,4425,4425,4425,4425,0
20231012,143100,338705930,4425,4425,4425,4405,251
20231012,143000,337598725,4405,4405,4405,4405,0
20231012,142900,337598725,4405,4425,4425,4405,105
20231012,142800,337136165,4405,4405,4405,4405,114
20231012,142700,336633995,4425,4425,4425,4425,125
20231012,142600,336080870,4405,4410,4410,4405,103
20231012,142500,335627140,4410,4425,4425,4410,51
20231012,142400,335402215,4405,4415,4415,4405,2088
20231012,142300,326191770,4425,4415,4425,4415,109
20231012,142200,325710525,4415,4415,4415,4415,32
20231012,142100,325569245,4410,4425,4425,4410,201
20231012,142000,324682080,4430,4430,4430,4430,0
20231012,141900,324682080,4430,4430,4430,4430,1
20231012,141800,324677650,4420,4425,4425,4420,157
20231012,141700,323983325,4430,4430,4430,4430,1
20231012,141600,323978895,4430,4430,4430,4430,0
20231012,141500,323978895,4430,4430,4430,4430,1
20231012,141400,323974465,4430,4430,4430,4430,0
20231012,141300,323974465,4430,4430,4430,4430,11
20231012,141200,323925735,4435,4435,4435,4435,15
20231012,141100,323859210,4435,4435,4435,4435,1
20231012,141000,323854775,4435,4435,4435,4435,0
20231012,140900,323854775,4435,4440,4440,4435,29
20231012,140800,323726155,4435,4435,4435,4435,0
20231012,140700,323726155,4435,4440,4440,4435,4
20231012,140600,323708405,4440,4440,4440,4440,0
20231012,140500,323708405,4440,4410,4440,4410,3041
20231012,140400,310228165,4410,4410,4410,4410,0
20231012,140300,310228165,4410,4435,4435,4410,81
20231012,140200,309870930,4410,4410,4410,4410,0
20231012,140100,309870930,4410,4435,4435,4410,64
20231012,140000,309588665,4410,4410,4410,4410,0
20231012,135900,309588665,4410,4435,4435,4410,2433
20231012,135800,298853395,4435,4435,4435,4435,0
20231012,135700,298853395,4435,4435,4435,4435,1
20231012,135600,298848960,4410,4435,4435,4410,125
20231012,135500,298297310,4435,4435,4435,4435,1
20231012,135400,298292875,4410,4415,4415,4410,68
20231012,135300,297992805,4440,4440,4440,4440,1
20231012,135200,297988365,4410,4425,4425,4405,3232
20231012,135100,283728850,4420,4450,4450,4420,40
20231012,135000,283551990,4420,4420,4425,4420,149
20231012,134900,282893160,4450,4450,4450,4450,1
20231012,134800,282888710,4420,4425,4425,4420,183
20231012,134700,282079525,4450,4450,4450,4450,1
20231012,134600,282075075,4425,4425,4425,4425,8
20231012,134500,282039675,4450,4445,4450,4425,1962
20231012,134400,273321220,4425,4425,4430,4425,157
20231012,134300,272626240,4425,4440,4440,4425,147
20231012,134200,271975750,4425,4425,4425,4425,0
20231012,134100,271975750,4425,4445,4445,4425,103
20231012,134000,271519945,4420,4420,4420,4420,48
20231012,133900,271307785,4420,4455,4455,4420,3513
20231012,133800,255769935,4455,4455,4455,4455,0
20231012,133700,255769935,4455,4435,4455,4435,101
20231012,133600,255321980,4435,4435,4435,4435,113
20231012,133500,254820825,4435,4455,4455,4435,51
20231012,133400,254594620,4435,4435,4435,4435,124
20231012,133300,254044680,4460,4460,4460,4460,1
20231012,133200,254040220,4435,4440,4440,4435,731
20231012,133100,250794825,4465,4465,4465,4465,1
20231012,133000,250790360,4465,4465,4465,4465,0
20231012,132900,250790360,4465,4465,4465,4465,1
20231012,132800,250785895,4465,4465,4465,4465,0
20231012,132700,250785895,4465,4445,4465,4440,1644
20231012,132600,243485605,4445,4445,4445,4445,0
20231012,132500,243485605,4445,4465,4465,4445,401
20231012,132400,241703115,4455,4455,4455,4455,1
20231012,132300,241698660,4465,4465,4465,4465,1
20231012,132200,241694195,4455,4455,4455,4455,184
20231012,132100,240874475,4455,4465,4465,4455,10
20231012,132000,240829915,4455,4455,4455,4455,757
20231012,131900,237457480,4465,4465,4465,4465,0
20231012,131800,237457480,4465,4465,4465,4465,0
20231012,131700,237457480,4465,4465,4465,4465,1
20231012,131600,237453015,4455,4455,4455,4455,0
20231012,131500,237453015,4455,4455,4455,4455,1389
20231012,131400,231265020,4465,4465,4465,4465,0
20231012,131300,231265020,4465,4465,4465,4465,1
20231012,131200,231260555,4465,4465,4465,4465,1
20231012,131100,231256090,4465,4465,4465,4465,1
20231012,131000,231251625,4455,4455,4455,4455,0
20231012,130900,231251625,4455,4455,4455,4455,610
20231012,130800,228534075,4450,4460,4460,4450,555
20231012,130700,226061790,4455,4455,4460,4455,1370
20231012,130600,219954090,4455,4455,4455,4455,1000
20231012,130500,215499090,4455,4455,4455,4455,1
20231012,130400,215494635,4445,4450,4450,4445,94
20231012,130300,215076790,4445,4460,4460,4445,101
20231012,130200,214627815,4445,4445,4445,4445,0
20231012,130100,214627815,4445,4460,4460,4445,73
20231012,130000,214303305,4445,4445,4445,4445,71
20231012,125900,213987710,4445,4445,4445,4445,0
20231012,125800,213987710,4445,4445,4445,4445,0
20231012,125700,213987710,4445,4445,4445,4445,0
20231012,125600,213987710,4445,4460,4460,4445,425
20231012,125500,212098510,4445,4445,4445,4445,132
20231012,125400,211511770,4460,4450,4460,4445,87
20231012,125300,211125035,4445,4445,4445,4445,69
20231012,125200,210818330,4445,4445,4445,4445,0
20231012,125100,210818330,4445,4445,4445,4445,5
20231012,125000,210796105,4445,4445,4445,4445,1
20231012,124900,210791660,4440,4440,4440,4440,3
20231012,124800,210778340,4435,4440,4465,4435,248
20231012,124700,209674675,4440,4440,4440,4440,94
20231012,124600,209257315,4440,4440,4440,4440,77
20231012,124500,208915435,4440,4440,4440,4440,0
20231012,124400,208915435,4440,4440,4440,4440,0
20231012,124300,208915435,4440,4440,4440,4440,135
20231012,124200,208316035,4440,4440,4440,4440,0
20231012,124100,208316035,4440,4445,4445,4440,66
20231012,124000,208022860,4445,4445,4445,4445,0
20231012,123900,208022860,4445,4445,4445,4445,98
20231012,123800,207587250,4440,4440,4440,4440,0
20231012,123700,207587250,4440,4440,4440,4440,1
20231012,123600,207582810,4435,4460,4460,4435,5836
20231012,123500,181664840,4465,4465,4465,4465,0
20231012,123400,181664840,4465,4465,4465,4465,215
20231012,123300,180704865,4465,4465,4465,4465,2
20231012,123200,180695935,4465,4465,4465,4465,0
20231012,123100,180695935,4465,4465,4465,4465,11
20231012,123000,180646820,4445,4445,4465,4445,38
20231012,122900,180477690,4465,4465,4465,4465,11
20231012,122800,180428575,4465,4465,4465,4465,0
20231012,122700,180428575,4465,4465,4465,4465,0
20231012,122600,180428575,4465,4465,4465,4465,0
20231012,122500,180428575,4465,4465,4465,4465,1
20231012,122400,180424110,4440,4440,4440,4440,0
20231012,122300,180424110,4440,4445,4445,4440,1710
20231012,122200,172823415,4445,4450,4450,4445,748
20231012,122100,169495080,4450,4450,4450,4450,0
20231012,122000,169495080,4450,4450,4450,4450,0
20231012,121900,169495080,4450,4450,4450,4450,0
20231012,121800,169495080,4450,4450,4450,4450,0
20231012,121700,169495080,4450,4460,4460,4450,1880
20231012,121600,161119795,4480,4480,4480,4480,0
20231012,121500,161119795,4480,4460,4480,4460,51
20231012,121400,160892315,4460,4460,4460,4460,200
20231012,121300,160000315,4460,4460,4460,4460,0
20231012,121200,160000315,4460,4460,4460,4460,0
20231012,121100,160000315,4460,4465,4465,4460,2604
20231012,121000,148384430,4485,4485,4485,4485,0
20231012,120900,148384430,4485,4485,4485,4485,0
20231012,120800,148384430,4485,4480,4485,4480,26
20231012,120700,148267940,4485,4485,4485,4485,0
20231012,120600,148267940,4485,4485,4485,4485,0
20231012,120500,148267940,4485,4485,4485,4485,320
20231012,120400,146832740,4485,4485,4485,4485,1080
20231012,120300,141988940,4485,4485,4485,4485,14
20231012,120200,141926150,4490,4490,4490,4490,0
20231012,120100,141926150,4490,4490,4490,4490,0
20231012,120000,141926150,4490,4490,4490,4490,0
20231012,115900,141926150,4490,4490,4490,4490,0
20231012,115800,141926150,4490,4490,4490,4490,0
20231012,115700,141926150,4490,4490,4490,4490,0
20231012,115600,141926150,4490,4490,4490,4490,0
20231012,115500,141926150,4490,4485,4490,4485,962
20231012,115400,137611575,4485,4480,4485,4480,300
20231012,115300,136266125,4480,4480,4480,4480,300
20231012,115200,134922125,4485,4485,4485,4485,250
20231012,115100,133800875,4480,4460,4480,4460,2212
20231012,115000,123908445,4455,4455,4455,4455,55
20231012,114900,123663420,4450,4450,4450,4450,178
20231012,114800,122871320,4445,4445,4445,4445,0
20231012,114700,122871320,4445,4445,4445,4445,1
20231012,114600,122866875,4440,4445,4445,4440,327
20231012,114500,121413495,4450,4450,4450,4450,1
20231012,114400,121409045,4450,4445,4450,4445,68
20231012,114300,121106510,4450,4445,4450,4445,356
20231012,114200,119522835,4445,4445,4445,4445,0
20231012,114100,119522835,4445,4445,4445,4445,4
20231012,114000,119505055,4445,4445,4445,4445,0
20231012,113900,119505055,4445,4445,4445,4445,5
20231012,113800,119482830,4445,4445,4445,4445,1
20231012,113700,119478385,4435,4435,4435,4435,0
20231012,113600,119478385,4435,4435,4435,4435,0
20231012,113500,119478385,4435,4435,4435,4435,0
20231012,113400,119478385,4435,4435,4435,4435,0
20231012,113300,119478385,4435,4435,4435,4435,0
20231012,113200,119478385,4435,4435,4435,4435,0
20231012,113100,119478385,4435,4440,4440,4435,37
20231012,113000,119314250,4435,4440,4445,4435,192
20231012,112900,118462265,4440,4440,4440,4440,0
20231012,112800,118462265,4440,4440,4440,4440,3
20231012,112700,118448945,4440,4445,4445,4440,584
20231012,112600,115855825,4450,4450,4450,4450,0
20231012,112500,115855825,4450,4450,4450,4450,0
20231012,112400,115855825,4450,4450,4450,4450,400
20231012,112300,114075825,4460,4460,4460,4460,1
20231012,112200,114071365,4435,4435,4435,4435,0
20231012,112100,114071365,4435,4435,4435,4435,0
20231012,112000,114071365,4435,4435,4435,4435,0
20231012,111900,114071365,4435,4435,4435,4435,0
20231012,111800,114071365,4435,4435,4435,4435,0
20231012,111700,114071365,4435,4435,4435,4435,0
20231012,111600,114071365,4435,4435,4435,4435,0
20231012,111500,114071365,4435,4435,4435,4435,0
20231012,111400,114071365,4435,4435,4435,4435,0
20231012,111300,114071365,4435,4435,4435,4435,0
20231012,111200,114071365,4435,4435,4435,4435,0
20231012,111100,114071365,4435,4435,4435,4435,0
20231012,111000,114071365,4435,4450,4450,4435,1455
20231012,110900,107610585,4445,4445,4445,4445,8
20231012,110800,107575025,4450,4455,4455,4450,278
20231012,110700,106337755,4455,4465,4465,4455,9
20231012,110600,106297620,4465,4465,4465,4465,0
20231012,110500,106297620,4465,4465,4465,4465,0
20231012,110400,106297620,4465,4465,4465,4465,0
20231012,110300,106297620,4465,4465,4465,4465,0
20231012,110200,106297620,4465,4465,4465,4465,49
20231012,110100,106078835,4470,4470,4470,4470,10
20231012,110000,106034135,4470,4470,4470,4470,0
20231012,105900,106034135,4470,4460,4470,4460,314
20231012,105800,104632225,4450,4450,4450,4450,0
20231012,105700,104632225,4450,4450,4450,4450,12
20231012,105600,104578825,4460,4460,4460,4460,0
20231012,105500,104578825,4460,4460,4460,4460,0
20231012,105400,104578825,4460,4460,4460,4460,0
20231012,105300,104578825,4460,4460,4460,4460,0
20231012,105200,104578825,4460,4455,4460,4455,662
20231012,105100,101627060,4450,4455,4455,4450,162
20231012,105000,100905600,4425,4425,4425,4425,0
20231012,104900,100905600,4425,4425,4425,4425,0
20231012,104800,100905600,4425,4425,4425,4425,0
20231012,104700,100905600,4425,4425,4425,4425,0
20231012,104600,100905600,4425,4435,4435,4425,63
20231012,104500,100626665,4440,4455,4455,4440,1056
20231012,104400,95937185,4450,4450,4450,4450,0
20231012,104300,95937185,4450,4450,4450,4450,100
20231012,104200,95492185,4450,4450,4450,4450,0
20231012,104100,95492185,4450,4450,4450,4450,0
20231012,104000,95492185,4450,4445,4450,4445,977
20231012,103900,91147150,4445,4445,4445,4445,0
20231012,103800,91147150,4445,4445,4445,4445,6
20231012,103700,91120480,4445,4445,4445,4445,6
20231012,103600,91093810,4435,4435,4435,4435,0
20231012,103500,91093810,4435,4435,4435,4435,0
20231012,103400,91093810,4435,4435,4435,4435,0
20231012,103300,91093810,4435,4435,4435,4435,1
20231012,103200,91089375,4425,4425,4425,4425,0
20231012,103100,91089375,4425,4425,4425,4425,0
20231012,103000,91089375,4425,4425,4425,4425,0
20231012,102900,91089375,4425,4435,4435,4425,140
20231012,102800,90468570,4440,4440,4440,4440,15
20231012,102700,90401970,4440,4440,4440,4440,3
20231012,102600,90388650,4420,4425,4425,4420,607
20231012,102500,87705340,4420,4440,4440,4420,532
20231012,102400,85344260,4450,4450,4450,4450,108
20231012,102300,84863660,4450,4450,4450,4450,1
20231012,102200,84859210,4450,4450,4450,4450,0
20231012,102100,84859210,4450,4450,4450,4450,0
20231012,102000,84859210,4450,4450,4450,4450,0
20231012,101900,84859210,4450,4450,4450,4450,508
20231012,101800,82598610,4455,4455,4455,4455,21
20231012,101700,82505055,4455,4455,4455,4455,5
20231012,101600,82482780,4455,4455,4455,4455,0
20231012,101500,82482780,4455,4455,4455,4455,0
20231012,101400,82482780,4455,4455,4455,4455,0
20231012,101300,82482780,4455,4455,4455,4455,100
20231012,101200,82037280,4450,4450,4450,4450,0
20231012,101100,82037280,4450,4445,4450,4445,1418
20231012,101000,75731680,4445,4445,4445,4445,165
20231012,100900,74998255,4440,4440,4440,4440,235
20231012,100800,73954855,4440,4435,4440,4430,573
20231012,100700,71411375,4440,4445,4445,4440,1100
20231012,100600,66524375,4440,4440,4440,4440,200
20231012,100500,65636375,4430,4430,4430,4430,0
20231012,100400,65636375,4430,4430,4430,4430,446
20231012,100300,63660595,4425,4425,4425,4425,0
20231012,100200,63660595,4425,4425,4425,4425,0
20231012,100100,63660595,4425,4425,4425,4420,264
20231012,100000,62492645,4420,4420,4420,4420,200
20231012,095900,61608645,4425,4425,4425,4425,0
20231012,095800,61608645,4425,4425,4425,4425,15
20231012,095700,61542270,4430,4430,4430,4430,0
20231012,095600,61542270,4430,4430,4430,4430,70
20231012,095500,61232170,4425,4425,4425,4425,0
20231012,095400,61232170,4425,4425,4430,4425,713
20231012,095300,58076970,4430,4430,4430,4430,0
20231012,095200,58076970,4430,4430,4430,4430,1
20231012,095100,58072540,4430,4430,4430,4430,179
20231012,095000,57279570,4430,4430,4430,4430,147
20231012,094900,56628360,4430,4430,4430,4430,0
20231012,094800,56628360,4430,4430,4430,4430,0
20231012,094700,56628360,4430,4430,4430,4430,0
20231012,094600,56628360,4430,4430,4430,4430,0
20231012,094500,56628360,4430,4430,4430,4430,0
20231012,094400,56628360,4430,4430,4430,4430,100
20231012,094300,56185360,4425,4425,4425,4425,0
20231012,094200,56185360,4425,4425,4425,4425,0
20231012,094100,56185360,4425,4425,4425,4425,1
20231012,094000,56180935,4425,4430,4430,4425,459
20231012,093900,54147820,4430,4430,4430,4430,5
20231012,093800,54125670,4430,4430,4430,4430,50
20231012,093700,53904170,4445,4445,4445,4445,0
20231012,093600,53904170,4445,4445,4445,4445,0
20231012,093500,53904170,4445,4445,4445,4445,0
20231012,093400,53904170,4445,4445,4445,4445,6
20231012,093300,53877500,4445,4445,4445,4445,7
20231012,093200,53846385,4450,4450,4450,4425,55
20231012,093100,53602785,4425,4425,4425,4425,0
20231012,093000,53602785,4425,4425,4425,4425,0
20231012,092900,53602785,4425,4425,4425,4425,81
20231012,092800,53244360,4440,4425,4440,4425,7
20231012,092700,53213325,4430,4430,4430,4430,94
20231012,092600,52796905,4430,4430,4430,4430,70
20231012,092500,52486805,4430,4430,4430,4430,8
20231012,092400,52451365,4430,4435,4435,4430,373
20231012,092300,50797375,4435,4435,4435,4435,0
20231012,092200,50797375,4435,4435,4435,4435,0
20231012,092100,50797375,4435,4435,4435,4435,51
20231012,092000,50571190,4435,4440,4440,4435,98
20231012,091900,50136290,4440,4440,4440,4440,53
20231012,091800,49900970,4440,4440,4440,4440,85
20231012,091700,49523570,4435,4435,4435,4435,423
20231012,091600,47647565,4435,4450,4450,4435,57
20231012,091500,47394610,4460,4460,4460,4460,5
20231012,091400,47372310,4445,4445,4445,4445,0
20231012,091300,47372310,4445,4445,4445,4445,4
20231012,091200,47354530,4445,4445,4445,4445,317
20231012,091100,45945465,4445,4445,4445,4445,0
20231012,091000,45945465,4445,4450,4450,4445,377
20231012,090900,44268815,4450,4470,4470,4450,1239
20231012,090800,38746575,4470,4480,4480,4470,1235
20231012,090700,33220535,4480,4475,4480,4470,1270
20231012,090600,27539065,4475,4470,4480,4470,386
20231012,090500,25811800,4460,4435,4460,4425,4178
20231012,090400,7287665,4435,4425,4435,4420,1086
20231012,090300,2474155,4425,4425,4425,4425,1
20231012,090200,2469730,4435,4435,4435,4435,0
20231012,090100,2469730,4435,4435,4435,4435,112
20231012,090000,1973010,4440,4420,4440,4420,446