KissMeData/273640/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,203600,523870130,14900,14900,14900,14900,204
20231012,203500,523870130,14900,14900,14900,14900,0
20231012,203400,523870130,14900,14900,14900,14900,0
20231012,203300,523870130,14900,14900,14900,14900,0
20231012,203200,523870130,14900,14900,14900,14900,0
20231012,203100,523870130,14900,14900,14900,14900,0
20231012,203000,523870130,14900,14900,14900,14900,0
20231012,202900,523870130,14900,14900,14900,14900,0
20231012,202800,523870130,14900,14900,14900,14900,0
20231012,202700,523870130,14900,14900,14900,14900,0
20231012,202600,523870130,14900,14900,14900,14900,0
20231012,202500,523870130,14900,14900,14900,14900,0
20231012,202400,523870130,14900,14900,14900,14900,0
20231012,202300,523870130,14900,14900,14900,14900,0
20231012,202200,523870130,14900,14900,14900,14900,0
20231012,202100,523870130,14900,14900,14900,14900,0
20231012,202000,523870130,14900,14900,14900,14900,0
20231012,201900,523870130,14900,14900,14900,14900,0
20231012,201800,523870130,14900,14900,14900,14900,0
20231012,201700,523870130,14900,14900,14900,14900,0
20231012,201600,523870130,14900,14900,14900,14900,0
20231012,201500,523870130,14900,14900,14900,14900,0
20231012,201400,523870130,14900,14900,14900,14900,0
20231012,201300,523870130,14900,14900,14900,14900,0
20231012,201200,523870130,14900,14900,14900,14900,0
20231012,201100,523870130,14900,14900,14900,14900,0
20231012,201000,523870130,14900,14900,14900,14900,0
20231012,200900,523870130,14900,14900,14900,14900,0
20231012,200800,523870130,14900,14900,14900,14900,0
20231012,200700,523870130,14900,14900,14900,14900,0
20231012,200600,523870130,14900,14900,14900,14900,204
20231012,200500,523870130,14900,14900,14900,14900,0
20231012,200400,523870130,14900,14900,14900,14900,0
20231012,200300,523870130,14900,14900,14900,14900,0
20231012,200200,523870130,14900,14900,14900,14900,0
20231012,200100,523870130,14900,14900,14900,14900,0
20231012,200000,523870130,14900,14900,14900,14900,0
20231012,195900,523870130,14900,14900,14900,14900,0
20231012,195800,523870130,14900,14900,14900,14900,0
20231012,195700,523870130,14900,14900,14900,14900,0
20231012,195600,523870130,14900,14900,14900,14900,0
20231012,195500,523870130,14900,14900,14900,14900,0
20231012,195400,523870130,14900,14900,14900,14900,0
20231012,195300,523870130,14900,14900,14900,14900,0
20231012,195200,523870130,14900,14900,14900,14900,0
20231012,195100,523870130,14900,14900,14900,14900,0
20231012,195000,523870130,14900,14900,14900,14900,0
20231012,194900,523870130,14900,14900,14900,14900,0
20231012,194800,523870130,14900,14900,14900,14900,0
20231012,194700,523870130,14900,14900,14900,14900,0
20231012,194600,523870130,14900,14900,14900,14900,0
20231012,194500,523870130,14900,14900,14900,14900,0
20231012,194400,523870130,14900,14900,14900,14900,0
20231012,194300,523870130,14900,14900,14900,14900,0
20231012,194200,523870130,14900,14900,14900,14900,0
20231012,194100,523870130,14900,14900,14900,14900,0
20231012,194000,523870130,14900,14900,14900,14900,0
20231012,193900,523870130,14900,14900,14900,14900,0
20231012,193800,523870130,14900,14900,14900,14900,0
20231012,193700,523870130,14900,14900,14900,14900,0
20231012,193600,523870130,14900,14900,14900,14900,204
20231012,193500,523870130,14900,14900,14900,14900,0
20231012,193400,523870130,14900,14900,14900,14900,0
20231012,193300,523870130,14900,14900,14900,14900,0
20231012,193200,523870130,14900,14900,14900,14900,0
20231012,193100,523870130,14900,14900,14900,14900,0
20231012,193000,523870130,14900,14900,14900,14900,0
20231012,192900,523870130,14900,14900,14900,14900,0
20231012,192800,523870130,14900,14900,14900,14900,0
20231012,192700,523870130,14900,14900,14900,14900,0
20231012,192600,523870130,14900,14900,14900,14900,0
20231012,192500,523870130,14900,14900,14900,14900,0
20231012,192400,523870130,14900,14900,14900,14900,0
20231012,192300,523870130,14900,14900,14900,14900,0
20231012,192200,523870130,14900,14900,14900,14900,0
20231012,192100,523870130,14900,14900,14900,14900,0
20231012,192000,523870130,14900,14900,14900,14900,0
20231012,191900,523870130,14900,14900,14900,14900,0
20231012,191800,523870130,14900,14900,14900,14900,0
20231012,191700,523870130,14900,14900,14900,14900,0
20231012,191600,523870130,14900,14900,14900,14900,0
20231012,191500,523870130,14900,14900,14900,14900,0
20231012,191400,523870130,14900,14900,14900,14900,0
20231012,191300,523870130,14900,14900,14900,14900,0
20231012,191200,523870130,14900,14900,14900,14900,0
20231012,191100,523870130,14900,14900,14900,14900,0
20231012,191000,523870130,14900,14900,14900,14900,0
20231012,190900,523870130,14900,14900,14900,14900,0
20231012,190800,523870130,14900,14900,14900,14900,0
20231012,190700,523870130,14900,14900,14900,14900,0
20231012,190600,523870130,14900,14900,14900,14900,204
20231012,190500,523870130,14900,14900,14900,14900,0
20231012,190400,523870130,14900,14900,14900,14900,0
20231012,190300,523870130,14900,14900,14900,14900,0
20231012,190200,523870130,14900,14900,14900,14900,0
20231012,190100,523870130,14900,14900,14900,14900,0
20231012,190000,523870130,14900,14900,14900,14900,0
20231012,185900,523870130,14900,14900,14900,14900,0
20231012,185800,523870130,14900,14900,14900,14900,0
20231012,185700,523870130,14900,14900,14900,14900,0
20231012,185600,523870130,14900,14900,14900,14900,0
20231012,185500,523870130,14900,14900,14900,14900,0
20231012,185400,523870130,14900,14900,14900,14900,0
20231012,185300,523870130,14900,14900,14900,14900,0
20231012,185200,523870130,14900,14900,14900,14900,0
20231012,185100,523870130,14900,14900,14900,14900,0
20231012,185000,523870130,14900,14900,14900,14900,0
20231012,184900,523870130,14900,14900,14900,14900,0
20231012,184800,523870130,14900,14900,14900,14900,0
20231012,184700,523870130,14900,14900,14900,14900,0
20231012,184600,523870130,14900,14900,14900,14900,0
20231012,184500,523870130,14900,14900,14900,14900,0
20231012,184400,523870130,14900,14900,14900,14900,0
20231012,184300,523870130,14900,14900,14900,14900,0
20231012,184200,523870130,14900,14900,14900,14900,0
20231012,184100,523870130,14900,14900,14900,14900,0
20231012,184000,523870130,14900,14900,14900,14900,0
20231012,183900,523870130,14900,14900,14900,14900,0
20231012,183800,523870130,14900,14900,14900,14900,0
20231012,183700,523870130,14900,14900,14900,14900,0
20231012,183600,523870130,14900,14900,14900,14900,204
20231012,183500,523870130,14900,14900,14900,14900,0
20231012,183400,523870130,14900,14900,14900,14900,0
20231012,183300,523870130,14900,14900,14900,14900,0
20231012,183200,523870130,14900,14900,14900,14900,0
20231012,183100,523870130,14900,14900,14900,14900,0
20231012,183000,523870130,14900,14900,14900,14900,0
20231012,182900,523870130,14900,14900,14900,14900,0
20231012,182800,523870130,14900,14900,14900,14900,0
20231012,182700,523870130,14900,14900,14900,14900,0
20231012,182600,523870130,14900,14900,14900,14900,0
20231012,182500,523870130,14900,14900,14900,14900,0
20231012,182400,523870130,14900,14900,14900,14900,0
20231012,182300,523870130,14900,14900,14900,14900,0
20231012,182200,523870130,14900,14900,14900,14900,0
20231012,182100,523870130,14900,14900,14900,14900,0
20231012,182000,523870130,14900,14900,14900,14900,0
20231012,181900,523870130,14900,14900,14900,14900,0
20231012,181800,523870130,14900,14900,14900,14900,0
20231012,181700,523870130,14900,14900,14900,14900,0
20231012,181600,523870130,14900,14900,14900,14900,0
20231012,181500,523870130,14900,14900,14900,14900,0
20231012,181400,523870130,14900,14900,14900,14900,0
20231012,181300,523870130,14900,14900,14900,14900,0
20231012,181200,523870130,14900,14900,14900,14900,0
20231012,181100,523870130,14900,14900,14900,14900,0
20231012,181000,523870130,14900,14900,14900,14900,0
20231012,180900,523870130,14900,14900,14900,14900,0
20231012,180800,523870130,14900,14900,14900,14900,0
20231012,180700,523870130,14900,14900,14900,14900,0
20231012,180600,523870130,14900,14900,14900,14900,204
20231012,180500,523870130,14900,14900,14900,14900,0
20231012,180400,523870130,14900,14900,14900,14900,0
20231012,180300,523870130,14900,14900,14900,14900,0
20231012,180200,523870130,14900,14900,14900,14900,0
20231012,180100,523870130,14900,14900,14900,14900,0
20231012,180000,523870130,14900,14900,14900,14900,0
20231012,175900,523870130,14900,14900,14900,14900,0
20231012,175800,523870130,14900,14900,14900,14900,0
20231012,175700,523870130,14900,14900,14900,14900,0
20231012,175600,523870130,14900,14900,14900,14900,0
20231012,175500,523870130,14900,14900,14900,14900,0
20231012,175400,523870130,14900,14900,14900,14900,0
20231012,175300,523870130,14900,14900,14900,14900,0
20231012,175200,523870130,14900,14900,14900,14900,0
20231012,175100,523870130,14900,14900,14900,14900,0
20231012,175000,523870130,14900,14900,14900,14900,0
20231012,174900,523870130,14900,14900,14900,14900,0
20231012,174800,523870130,14900,14900,14900,14900,0
20231012,174700,523870130,14900,14900,14900,14900,0
20231012,174600,523870130,14900,14900,14900,14900,0
20231012,174500,523870130,14900,14900,14900,14900,0
20231012,174400,523870130,14900,14900,14900,14900,0
20231012,174300,523870130,14900,14900,14900,14900,0
20231012,174200,523870130,14900,14900,14900,14900,0
20231012,174100,523870130,14900,14900,14900,14900,0
20231012,174000,523870130,14900,14900,14900,14900,0
20231012,173900,523870130,14900,14900,14900,14900,0
20231012,173800,523870130,14900,14900,14900,14900,0
20231012,173700,523870130,14900,14900,14900,14900,0
20231012,173600,523870130,14900,14900,14900,14900,204
20231012,173500,523870130,14900,14900,14900,14900,0
20231012,173400,523870130,14900,14900,14900,14900,0
20231012,173300,523870130,14900,14900,14900,14900,0
20231012,173200,523870130,14900,14900,14900,14900,0
20231012,173100,523870130,14900,14900,14900,14900,0
20231012,173000,523870130,14900,14900,14900,14900,0
20231012,172900,523870130,14900,14900,14900,14900,0
20231012,172800,523870130,14900,14900,14900,14900,0
20231012,172700,523870130,14900,14900,14900,14900,0
20231012,172600,523870130,14900,14900,14900,14900,0
20231012,172500,523870130,14900,14900,14900,14900,0
20231012,172400,523870130,14900,14900,14900,14900,0
20231012,172300,523870130,14900,14900,14900,14900,0
20231012,172200,523870130,14900,14900,14900,14900,0
20231012,172100,523870130,14900,14900,14900,14900,0
20231012,172000,523870130,14900,14900,14900,14900,0
20231012,171900,523870130,14900,14900,14900,14900,0
20231012,171800,523870130,14900,14900,14900,14900,0
20231012,171700,523870130,14900,14900,14900,14900,0
20231012,171600,523870130,14900,14900,14900,14900,0
20231012,171500,523870130,14900,14900,14900,14900,0
20231012,171400,523870130,14900,14900,14900,14900,0
20231012,171300,523870130,14900,14900,14900,14900,0
20231012,171200,523870130,14900,14900,14900,14900,0
20231012,171100,523870130,14900,14900,14900,14900,0
20231012,171000,523870130,14900,14900,14900,14900,0
20231012,170900,523870130,14900,14900,14900,14900,0
20231012,170800,523870130,14900,14900,14900,14900,0
20231012,170700,523870130,14900,14900,14900,14900,0
20231012,170600,523870130,14900,14900,14900,14900,204
20231012,170500,523870130,14900,14900,14900,14900,0
20231012,170400,523870130,14900,14900,14900,14900,0
20231012,170300,523870130,14900,14900,14900,14900,0
20231012,170200,523870130,14900,14900,14900,14900,0
20231012,170100,523870130,14900,14900,14900,14900,0
20231012,170000,523870130,14900,14900,14900,14900,0
20231012,165900,523870130,14900,14900,14900,14900,0
20231012,165800,523870130,14900,14900,14900,14900,0
20231012,165700,523870130,14900,14900,14900,14900,0
20231012,165600,523870130,14900,14900,14900,14900,0
20231012,165500,523870130,14900,14900,14900,14900,0
20231012,165400,523870130,14900,14900,14900,14900,0
20231012,165300,523870130,14900,14900,14900,14900,0
20231012,165200,523870130,14900,14900,14900,14900,0
20231012,165100,523870130,14900,14900,14900,14900,0
20231012,165000,523870130,14900,14900,14900,14900,0
20231012,164900,523870130,14900,14900,14900,14900,0
20231012,164800,523870130,14900,14900,14900,14900,0
20231012,164700,523870130,14900,14900,14900,14900,0
20231012,164600,523870130,14900,14900,14900,14900,0
20231012,164500,523870130,14900,14900,14900,14900,0
20231012,164400,523870130,14900,14900,14900,14900,0
20231012,164300,523870130,14900,14900,14900,14900,0
20231012,164200,523870130,14900,14900,14900,14900,0
20231012,164100,523870130,14900,14900,14900,14900,0
20231012,164000,523870130,14900,14900,14900,14900,0
20231012,163900,523870130,14900,14900,14900,14900,0
20231012,163800,523870130,14900,14900,14900,14900,0
20231012,163700,523870130,14900,14900,14900,14900,0
20231012,163600,523870130,14900,14900,14900,14900,204
20231012,163500,523870130,14900,14900,14900,14900,0
20231012,163400,523870130,14900,14900,14900,14900,0
20231012,163300,523870130,14900,14900,14900,14900,0
20231012,163200,523870130,14900,14900,14900,14900,0
20231012,163100,523870130,14900,14900,14900,14900,0
20231012,163000,523870130,14900,14900,14900,14900,0
20231012,162900,523870130,14900,14900,14900,14900,0
20231012,162800,523870130,14900,14900,14900,14900,0
20231012,162700,523870130,14900,14900,14900,14900,0
20231012,162600,523870130,14900,14900,14900,14900,0
20231012,162500,523870130,14900,14900,14900,14900,0
20231012,162400,523870130,14900,14900,14900,14900,0
20231012,162300,523870130,14900,14900,14900,14900,0
20231012,162200,523870130,14900,14900,14900,14900,0
20231012,162100,523870130,14900,14900,14900,14900,0
20231012,162000,523870130,14900,14900,14900,14900,0
20231012,161900,523870130,14900,14900,14900,14900,0
20231012,161800,523870130,14900,14900,14900,14900,0
20231012,161700,523870130,14900,14900,14900,14900,0
20231012,161600,523870130,14900,14900,14900,14900,0
20231012,161500,523870130,14900,14900,14900,14900,0
20231012,161400,523870130,14900,14900,14900,14900,0
20231012,161300,523870130,14900,14900,14900,14900,0
20231012,161200,523870130,14900,14900,14900,14900,0
20231012,161100,523870130,14900,14900,14900,14900,0
20231012,161000,523870130,14900,14900,14900,14900,0
20231012,160900,523870130,14900,14900,14900,14900,0
20231012,160800,523870130,14900,14900,14900,14900,0
20231012,160700,523870130,14900,14900,14900,14900,0
20231012,160600,523870130,14900,14900,14900,14900,204
20231012,160500,523870130,14900,14900,14900,14900,0
20231012,160400,523870130,14900,14900,14900,14900,0
20231012,160300,523870130,14900,14900,14900,14900,0
20231012,160200,523870130,14900,14900,14900,14900,0
20231012,160100,523870130,14900,14900,14900,14900,0
20231012,160000,523870130,14900,14900,14900,14900,0
20231012,155900,523870130,14900,14900,14900,14900,0
20231012,155800,523870130,14900,14900,14900,14900,0
20231012,155700,523870130,14900,14900,14900,14900,0
20231012,155600,523870130,14900,14900,14900,14900,0
20231012,155500,523870130,14900,14900,14900,14900,0
20231012,155400,523870130,14900,14900,14900,14900,0
20231012,155300,523870130,14900,14900,14900,14900,0
20231012,155200,523870130,14900,14900,14900,14900,0
20231012,155100,523870130,14900,14900,14900,14900,0
20231012,155000,523870130,14900,14900,14900,14900,0
20231012,154900,523870130,14900,14900,14900,14900,0
20231012,154800,523870130,14900,14900,14900,14900,0
20231012,154700,523870130,14900,14900,14900,14900,0
20231012,154600,523870130,14900,14900,14900,14900,0
20231012,154500,523870130,14900,14900,14900,14900,0
20231012,154400,523870130,14900,14900,14900,14900,0
20231012,154300,523870130,14900,14900,14900,14900,0
20231012,154200,523870130,14900,14900,14900,14900,0
20231012,154100,523870130,14900,14900,14900,14900,0
20231012,154000,523870130,14900,14900,14900,14900,0
20231012,153900,523870130,14900,14900,14900,14900,0
20231012,153800,523870130,14900,14900,14900,14900,0
20231012,153700,523870130,14900,14900,14900,14900,0
20231012,153600,523870130,14900,14900,14900,14900,204
20231012,153500,523870130,14900,14900,14900,14900,0
20231012,153400,523870130,14900,14900,14900,14900,0
20231012,153300,523870130,14900,14900,14900,14900,0
20231012,153200,523870130,14900,14900,14900,14900,0
20231012,153100,523870130,14900,14900,14900,14900,0
20231012,153000,523870130,14900,14900,14900,14900,204
20231012,152900,520830530,14950,14950,14950,14950,0
20231012,152800,520830530,14950,14950,14950,14950,0
20231012,152700,520830530,14950,14950,14950,14950,0
20231012,152600,520830530,14950,14950,14950,14950,0
20231012,152500,520830530,14950,14950,14950,14950,0
20231012,152400,520830530,14950,14950,14950,14950,0
20231012,152300,520830530,14950,14950,14950,14950,0
20231012,152200,520830530,14950,14950,14950,14950,0
20231012,152100,520830530,14950,14950,14950,14950,0
20231012,152000,520830530,14950,14950,14950,14950,0
20231012,151900,520830530,14950,14960,14960,14950,50
20231012,151800,520082960,14970,14990,14990,14970,125
20231012,151700,518209250,14990,14990,14990,14990,16
20231012,151600,517969410,14990,14990,14990,14990,143
20231012,151500,515825840,14990,14990,14990,14990,0
20231012,151400,515825840,14990,14990,14990,14990,15
20231012,151300,515600990,14990,14990,14990,14990,46
20231012,151200,514911450,14990,14990,14990,14990,0
20231012,151100,514911450,14990,14990,14990,14990,0
20231012,151000,514911450,14990,14990,14990,14990,646
20231012,150900,505227910,15000,15000,15000,15000,0
20231012,150800,505227910,15000,15000,15000,15000,0
20231012,150700,505227910,15000,15000,15000,15000,143
20231012,150600,503082910,15000,15000,15000,15000,1
20231012,150500,503067910,14990,15000,15000,14990,70
20231012,150400,502018000,15000,15000,15000,15000,0
20231012,150300,502018000,15000,15000,15000,15000,0
20231012,150200,502018000,15000,15000,15000,15000,10
20231012,150100,501868000,15000,15000,15000,15000,47
20231012,150000,501163000,14990,14990,14990,14990,0
20231012,145900,501163000,14990,14990,14990,14990,80
20231012,145800,499963800,14990,14990,14990,14990,560
20231012,145700,491569400,15000,15000,15000,15000,0
20231012,145600,491569400,15000,15000,15000,15000,0
20231012,145500,491569400,15000,15000,15000,15000,1
20231012,145400,491554400,15020,15010,15020,15010,66
20231012,145300,490563550,15020,15010,15020,15010,50
20231012,145200,489812990,15020,14980,15020,14980,167
20231012,145100,487308630,14980,14970,14980,14970,88
20231012,145000,485991160,14970,14970,14970,14970,70
20231012,144900,484943260,14970,14970,14970,14970,0
20231012,144800,484943260,14970,14970,14970,14970,32
20231012,144700,484464220,14970,14970,14970,14970,0
20231012,144600,484464220,14970,14970,14970,14970,41
20231012,144500,483850450,14970,14970,14970,14970,0
20231012,144400,483850450,14970,14970,14970,14970,137
20231012,144300,481799560,14970,14970,14970,14970,0
20231012,144200,481799560,14970,14970,14970,14970,0
20231012,144100,481799560,14970,14970,14970,14970,1
20231012,144000,481784590,14970,14970,14970,14970,7
20231012,143900,481679800,14960,14960,14960,14960,0
20231012,143800,481679800,14960,14960,14960,14960,50
20231012,143700,480931800,14960,14960,14960,14960,100
20231012,143600,479435800,14960,14960,14960,14960,0
20231012,143500,479435800,14960,14960,14960,14960,0
20231012,143400,479435800,14960,14960,14960,14960,11
20231012,143300,479271240,14950,14950,14950,14950,0
20231012,143200,479271240,14950,14920,14950,14920,188
20231012,143100,476464100,14920,14920,14920,14920,41
20231012,143000,475852380,14920,14920,14920,14920,10
20231012,142900,475703180,14920,14920,14920,14920,13
20231012,142800,475509220,14920,14920,14930,14920,15
20231012,142700,475285400,14930,14930,14930,14930,0
20231012,142600,475285400,14930,14930,14930,14930,0
20231012,142500,475285400,14930,14930,14930,14930,0
20231012,142400,475285400,14930,14930,14930,14930,0
20231012,142300,475285400,14930,14930,14930,14930,0
20231012,142200,475285400,14930,14930,14930,14920,220
20231012,142100,472002700,14930,14930,14930,14930,10
20231012,142000,471853400,14930,14930,14930,14930,0
20231012,141900,471853400,14930,14930,14930,14930,115
20231012,141800,470136450,14930,15000,15000,14930,1435
20231012,141700,448617460,15000,15000,15000,15000,9
20231012,141600,448482460,15000,15000,15000,15000,58
20231012,141500,447612460,15000,15000,15000,15000,3
20231012,141400,447567460,15000,15000,15000,15000,7
20231012,141300,447462460,15000,15010,15010,15000,30
20231012,141200,447012180,15000,15000,15000,15000,0
20231012,141100,447012180,15000,15000,15000,15000,21
20231012,141000,446697180,15010,15010,15010,15010,0
20231012,140900,446697180,15010,15010,15010,15010,0
20231012,140800,446697180,15010,15010,15010,15010,0
20231012,140700,446697180,15010,15010,15010,15010,0
20231012,140600,446697180,15010,15010,15010,15010,12
20231012,140500,446517060,15000,15000,15000,15000,2
20231012,140400,446487060,15010,15000,15010,15000,610
20231012,140300,437336960,15000,15000,15000,15000,19
20231012,140200,437051960,15000,15010,15010,15000,493
20231012,140100,429656900,15010,15010,15010,15010,0
20231012,140000,429656900,15010,15010,15010,15010,7
20231012,135900,429551830,15000,14990,15000,14990,55
20231012,135800,428727050,14990,14990,14990,14990,20
20231012,135700,428427250,14990,14990,14990,14990,5
20231012,135600,428352300,14990,14990,15090,14990,90
20231012,135500,427000510,14970,14970,14970,14970,81
20231012,135400,425787940,14970,14970,14970,14970,1
20231012,135300,425772970,14960,14960,14960,14960,81
20231012,135200,424561210,14950,14950,14950,14950,0
20231012,135100,424561210,14950,14950,14950,14950,0
20231012,135000,424561210,14950,14950,14950,14950,2
20231012,134900,424531310,14970,14970,14970,14970,0
20231012,134800,424531310,14970,14970,14970,14970,0
20231012,134700,424531310,14970,14970,14970,14970,0
20231012,134600,424531310,14970,14970,14970,14970,10
20231012,134500,424381610,14970,14970,14970,14970,0
20231012,134400,424381610,14970,14970,14970,14970,0
20231012,134300,424381610,14970,14970,14970,14970,0
20231012,134200,424381610,14970,14950,14970,14950,113
20231012,134100,422692180,14950,14950,14950,14950,5
20231012,134000,422617430,14940,14940,14940,14940,0
20231012,133900,422617430,14940,14940,14940,14940,0
20231012,133800,422617430,14940,14940,14940,14940,0
20231012,133700,422617430,14940,14940,14940,14940,0
20231012,133600,422617430,14940,14940,14940,14940,0
20231012,133500,422617430,14940,14940,14940,14940,25
20231012,133400,422243930,14930,14930,14930,14930,0
20231012,133300,422243930,14930,14930,14930,14930,21
20231012,133200,421930400,14950,14950,14950,14950,2
20231012,133100,421900500,14950,14950,14950,14950,0
20231012,133000,421900500,14950,14950,14950,14950,2
20231012,132900,421870600,14950,14950,14950,14950,0
20231012,132800,421870600,14950,14950,14950,14950,0
20231012,132700,421870600,14950,14950,14950,14950,0
20231012,132600,421870600,14950,14950,14950,14950,7
20231012,132500,421765950,14940,14940,14940,14940,0
20231012,132400,421765950,14940,14910,14940,14910,238
20231012,132300,418210320,14930,14930,14930,14930,0
20231012,132200,418210320,14930,14930,14930,14930,0
20231012,132100,418210320,14930,14930,14930,14930,32
20231012,132000,417732560,14930,14970,14970,14930,1154
20231012,131900,400492290,14990,14990,14990,14990,67
20231012,131800,399487960,14970,14970,14970,14970,126
20231012,131700,397601740,14960,14970,14970,14940,61
20231012,131600,396688810,14970,14970,14970,14970,262
20231012,131500,392766670,14970,14970,14970,14970,0
20231012,131400,392766670,14970,14970,14970,14970,0
20231012,131300,392766670,14970,14970,14970,14970,7
20231012,131200,392661880,14970,14950,14970,14950,100
20231012,131100,391166320,14950,14950,14950,14950,10
20231012,131000,391016820,14950,14950,14950,14950,0
20231012,130900,391016820,14950,14950,14950,14950,11
20231012,130800,390852370,14970,14970,14970,14970,0
20231012,130700,390852370,14970,14970,14970,14970,5
20231012,130600,390777520,14950,14950,14950,14950,0
20231012,130500,390777520,14950,14950,14950,14950,0
20231012,130400,390777520,14950,14960,14960,14950,65
20231012,130300,389805130,14960,14960,14960,14960,0
20231012,130200,389805130,14960,14960,14960,14960,0
20231012,130100,389805130,14960,14960,14960,14960,0
20231012,130000,389805130,14960,14960,14960,14960,5
20231012,125900,389730330,14950,14950,14950,14950,48
20231012,125800,389012730,14940,14940,14940,14940,17
20231012,125700,388758750,14940,14940,14940,14940,0
20231012,125600,388758750,14940,14940,14940,14940,50
20231012,125500,388011750,14940,14940,14940,14940,0
20231012,125400,388011750,14940,14940,14940,14940,31
20231012,125300,387548610,14940,14930,14940,14930,17
20231012,125200,387294780,14930,14930,14930,14930,0
20231012,125100,387294780,14930,14930,14930,14930,0
20231012,125000,387294780,14930,14930,14930,14930,0
20231012,124900,387294780,14930,14930,14930,14930,0
20231012,124800,387294780,14930,14930,14930,14930,0
20231012,124700,387294780,14930,14930,14930,14930,0
20231012,124600,387294780,14930,14930,14930,14930,0
20231012,124500,387294780,14930,14930,14930,14930,0
20231012,124400,387294780,14930,14890,14930,14890,280
20231012,124300,383122160,14890,14890,14890,14890,0
20231012,124200,383122160,14890,14890,14890,14890,26
20231012,124100,382735020,14890,14890,14890,14890,32
20231012,124000,382258540,14890,14890,14890,14890,4
20231012,123900,382198980,14890,14890,14890,14890,4
20231012,123800,382139420,14890,14900,14900,14890,9
20231012,123700,382005390,14900,14900,14900,14900,0
20231012,123600,382005390,14900,14900,14900,14900,7
20231012,123500,381901090,14900,14900,14900,14900,14
20231012,123400,381692490,14900,14910,14910,14900,11
20231012,123300,381528580,14900,14900,14900,14900,4
20231012,123200,381468980,14900,14910,14910,14900,30
20231012,123100,381021970,14900,14900,14900,14900,4
20231012,123000,380962370,14900,14900,14900,14900,11
20231012,122900,380798470,14900,14900,14900,14900,0
20231012,122800,380798470,14900,14900,14900,14900,0
20231012,122700,380798470,14900,14900,14900,14900,60
20231012,122600,379904470,14900,14900,14900,14900,0
20231012,122500,379904470,14900,14900,14900,14900,30
20231012,122400,379457470,14910,14910,14910,14910,0
20231012,122300,379457470,14910,14910,14910,14910,0
20231012,122200,379457470,14910,14900,14910,14900,59
20231012,122100,378577810,14900,14900,14900,14900,4
20231012,122000,378518210,14900,14900,14900,14900,8
20231012,121900,378399010,14900,14900,14900,14900,12
20231012,121800,378220210,14900,14900,14900,14900,0
20231012,121700,378220210,14900,14900,14900,14900,0
20231012,121600,378220210,14900,14900,14900,14900,0
20231012,121500,378220210,14900,14900,14900,14900,0
20231012,121400,378220210,14900,14910,14910,14900,91
20231012,121300,376864110,14900,14900,14900,14880,66
20231012,121200,375881510,14920,14920,14920,14920,0
20231012,121100,375881510,14920,14920,14920,14920,0
20231012,121000,375881510,14920,14880,14920,14880,71
20231012,120900,374824490,14860,14900,14900,14860,200
20231012,120800,371849060,14900,14900,14900,14900,100
20231012,120700,370359060,14900,14900,14900,14900,0
20231012,120600,370359060,14900,14900,14900,14900,0
20231012,120500,370359060,14900,14900,14900,14900,0
20231012,120400,370359060,14900,14900,14900,14900,0
20231012,120300,370359060,14900,14890,14900,14890,26
20231012,120200,369971850,14930,14930,14930,14930,0
20231012,120100,369971850,14930,14930,14930,14930,0
20231012,120000,369971850,14930,14930,14930,14930,0
20231012,115900,369971850,14930,14930,14930,14930,0
20231012,115800,369971850,14930,14930,14930,14930,0
20231012,115700,369971850,14930,14930,14930,14930,0
20231012,115600,369971850,14930,14900,14930,14900,50
20231012,115500,369225960,14900,14900,14900,14900,100
20231012,115400,367735960,14920,14920,14920,14920,13
20231012,115300,367542000,14920,14920,14920,14920,0
20231012,115200,367542000,14920,14920,14920,14920,10
20231012,115100,367392800,14930,14930,14930,14930,6
20231012,115000,367303220,14930,14930,14930,14930,3
20231012,114900,367258430,14930,14930,14930,14930,0
20231012,114800,367258430,14930,14930,14930,14930,0
20231012,114700,367258430,14930,14930,14930,14930,0
20231012,114600,367258430,14930,14930,14930,14930,0
20231012,114500,367258430,14930,14920,14930,14920,26
20231012,114400,366870390,14920,14920,14920,14920,0
20231012,114300,366870390,14920,14920,14920,14920,61
20231012,114200,365960270,14910,14910,14910,14910,0
20231012,114100,365960270,14910,14910,14910,14910,9
20231012,114000,365826080,14900,14900,14900,14900,100
20231012,113900,364336080,14920,14920,14920,14920,2
20231012,113800,364306240,14930,14930,14930,14930,1
20231012,113700,364291310,14930,14930,14930,14930,1
20231012,113600,364276380,14940,14930,14940,14930,37
20231012,113500,363723890,14920,14910,14920,14910,41
20231012,113400,363112370,14910,14920,14920,14910,67
20231012,113300,362113330,14930,14930,14930,14930,1
20231012,113200,362098400,14930,14930,14930,14930,6
20231012,113100,362008820,14930,14930,14930,14930,0
20231012,113000,362008820,14930,14930,14930,14930,0
20231012,112900,362008820,14930,14930,14930,14930,0
20231012,112800,362008820,14930,14930,14930,14930,27
20231012,112700,361605710,14920,14920,14920,14920,14
20231012,112600,361396830,14930,14930,14930,14920,11
20231012,112500,361232690,14930,14930,14930,14930,4
20231012,112400,361172970,14940,14940,14940,14940,0
20231012,112300,361172970,14940,14940,14940,14940,3
20231012,112200,361128150,14940,14940,14940,14940,0
20231012,112100,361128150,14940,14940,14940,14940,13
20231012,112000,360933930,14930,14930,14930,14930,0
20231012,111900,360933930,14930,14940,14940,14900,448
20231012,111800,354248990,14950,14950,14950,14950,0
20231012,111700,354248990,14950,14950,14950,14950,0
20231012,111600,354248990,14950,14950,14950,14950,41
20231012,111500,353636040,14960,14960,14960,14960,20
20231012,111400,353336840,14960,15010,15010,14960,1521
20231012,111300,330531810,15010,15010,15010,15010,0
20231012,111200,330531810,15010,15010,15010,15010,64
20231012,111100,329571170,15010,15010,15010,15010,3
20231012,111000,329526140,15020,15020,15020,15020,134
20231012,110900,327513460,15010,15010,15010,15010,9
20231012,110800,327378370,15010,15010,15010,15010,0
20231012,110700,327378370,15010,15010,15010,15010,73
20231012,110600,326282640,15020,15020,15020,15020,5
20231012,110500,326207540,15020,15020,15020,15020,0
20231012,110400,326207540,15020,15020,15020,15020,26
20231012,110300,325817020,15020,15020,15020,15020,0
20231012,110200,325817020,15020,15020,15020,15020,14
20231012,110100,325606740,15020,15020,15020,15020,0
20231012,110000,325606740,15020,15020,15020,15020,76
20231012,105900,324465220,15010,15010,15010,15010,12
20231012,105800,324285100,15010,15010,15010,15010,0
20231012,105700,324285100,15010,15010,15010,15010,9
20231012,105600,324150010,15010,15010,15010,15010,64
20231012,105500,323189370,15010,15010,15010,15010,24
20231012,105400,322829130,15010,15010,15010,15010,10
20231012,105300,322679030,15010,15010,15010,15010,10
20231012,105200,322528930,15010,15010,15010,15010,3
20231012,105100,322483900,15010,15010,15010,15010,10
20231012,105000,322333800,15030,15030,15030,15030,0
20231012,104900,322333800,15030,15030,15030,15030,0
20231012,104800,322333800,15030,15020,15030,15010,180
20231012,104700,319629890,15030,15020,15030,15020,275
20231012,104600,315498390,15020,15020,15020,15020,10
20231012,104500,315348190,15020,15020,15020,15020,0
20231012,104400,315348190,15020,15020,15020,15020,13
20231012,104300,315152930,15020,15020,15020,15020,200
20231012,104200,312148930,15020,15020,15020,15020,0
20231012,104100,312148930,15020,15020,15020,15020,15
20231012,104000,311923630,15020,15020,15020,15020,11
20231012,103900,311758410,15020,15020,15020,15020,0
20231012,103800,311758410,15020,15020,15030,15020,30
20231012,103700,311307800,15030,15040,15040,15030,18
20231012,103600,311037250,15030,15040,15040,15030,351
20231012,103500,305761250,15040,15030,15040,15030,35
20231012,103400,305235170,15030,15030,15030,15030,21
20231012,103300,304919540,15050,15030,15050,15030,41
20231012,103200,304303290,15040,15040,15040,15040,0
20231012,103100,304303290,15040,15040,15040,15040,744
20231012,103000,293113530,15040,15040,15040,15040,3
20231012,102900,293068410,15050,15050,15060,15050,27
20231012,102800,292662000,15050,15050,15050,15050,6
20231012,102700,292571700,15050,15050,15050,15050,9
20231012,102600,292436250,15050,15050,15050,15050,6
20231012,102500,292345950,15050,15050,15050,15050,6
20231012,102400,292255650,15070,15070,15070,15060,22
20231012,102300,291924180,15060,15060,15070,15060,104
20231012,102200,290357690,15050,15050,15050,15050,35
20231012,102100,289830940,15050,15060,15060,15050,240
20231012,102000,286218740,15060,15060,15060,15050,82
20231012,101900,284984180,15070,15070,15070,15070,0
20231012,101800,284984180,15070,15060,15070,15060,62
20231012,101700,284050350,15060,15050,15060,15050,10
20231012,101600,283899830,15050,15050,15050,15050,10
20231012,101500,283749330,15060,15060,15060,15060,10
20231012,101400,283598730,15040,15080,15080,15040,126
20231012,101300,281702530,15090,15090,15100,15080,142
20231012,101200,279559950,15090,15100,15100,15090,64
20231012,101100,278593920,15100,15140,15140,15100,39
20231012,101000,278004500,15160,15110,15200,15110,125
20231012,100900,276110880,15090,15070,15090,15070,47
20231012,100800,275401770,15070,15070,15070,15070,3
20231012,100700,275356560,15060,15060,15060,15060,53
20231012,100600,274558380,15050,15040,15050,15040,57
20231012,100500,273701070,15030,15030,15030,15030,13
20231012,100400,273505680,15020,15030,15030,15020,16
20231012,100300,273265330,15030,15030,15030,15010,134
20231012,100200,271252160,15030,15030,15030,15030,3
20231012,100100,271207070,15040,15050,15050,15000,310
20231012,100000,266549190,15050,15130,15130,15050,1069
20231012,095900,250384010,15140,15180,15190,15140,843
20231012,095800,237605980,15190,15210,15210,15190,368
20231012,095700,232014560,15220,15220,15220,15210,21
20231012,095600,231695030,15230,15230,15230,15230,30
20231012,095500,231238130,15240,15240,15240,15240,7
20231012,095400,231131450,15250,15230,15260,15230,446
20231012,095300,224330550,15200,15190,15240,15190,747
20231012,095200,212975840,15180,15150,15180,15150,184
20231012,095100,210184320,15150,15150,15150,15150,20
20231012,095000,209881320,15150,15170,15170,15150,24
20231012,094900,209517460,15180,15110,15180,15110,1413
20231012,094800,188101430,15110,15060,15110,15060,1830
20231012,094700,160483810,15050,15030,15050,15030,739
20231012,094600,149371420,15000,15000,15000,15000,0
20231012,094500,149371420,15000,15010,15010,15000,23
20231012,094400,149026370,15010,15010,15010,15010,0
20231012,094300,149026370,15010,15010,15010,15010,3
20231012,094200,148981340,15000,15000,15000,15000,11
20231012,094100,148816340,15010,15010,15010,15010,0
20231012,094000,148816340,15010,15030,15030,15000,319
20231012,093900,144026740,15040,15020,15040,15010,439
20231012,093800,137428840,15010,15010,15010,15010,1
20231012,093700,137413830,15010,15010,15010,15010,16
20231012,093600,137173670,15010,15010,15010,15010,14
20231012,093500,136963530,15010,15020,15020,15010,6
20231012,093400,136873450,15010,15010,15010,15010,34
20231012,093300,136363110,15000,15020,15020,15000,5
20231012,093200,136288070,15020,15010,15020,15010,6
20231012,093100,136198000,15010,15010,15010,15000,27
20231012,093000,135792760,15010,14990,15010,14990,59
20231012,092900,134907770,14990,14980,14990,14980,98
20231012,092800,133438780,14980,14980,14980,14980,60
20231012,092700,132539980,14980,14980,14980,14980,5
20231012,092600,132465080,14990,14990,14990,14990,20
20231012,092500,132165280,14990,14990,14990,14990,1
20231012,092400,132150290,15010,15010,15010,15010,99
20231012,092300,130664300,15000,14970,15000,14970,680
20231012,092200,120476220,14970,14980,14980,14970,46
20231012,092100,119787180,14980,14980,14990,14980,49
20231012,092000,119052940,14980,14980,14980,14980,164
20231012,091900,116596220,14980,14990,14990,14980,76
20231012,091800,115457650,14980,14970,14980,14970,267
20231012,091700,111460650,14990,14990,14990,14990,21
20231012,091600,111145860,15000,15000,15010,15000,115
20231012,091500,109420650,15000,15020,15020,15000,438
20231012,091400,102847750,15020,15020,15020,15020,4
20231012,091300,102787670,15020,15020,15020,15020,50
20231012,091200,102036670,15020,15000,15020,15000,26
20231012,091100,101646380,15000,14950,15020,14950,196
20231012,091000,98706720,14950,15000,15000,14950,105
20231012,090900,97131820,15000,15000,15050,15000,276
20231012,090800,92990070,15000,14970,15000,14930,670
20231012,090700,82951860,14940,14970,14970,14940,149
20231012,090600,80724250,14970,14900,14970,14900,623
20231012,090500,71407140,14910,14900,14910,14900,318
20231012,090400,66668120,14900,14900,14900,14900,1
20231012,090300,66653220,14900,14820,14900,14820,3
20231012,090200,66608600,14820,14820,14830,14820,1270
20231012,090100,47776860,14820,14810,14820,14810,97
20231012,090000,46339990,14810,14900,14900,14810,3115