KissMeData/119850/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,195900,1140072155,4460,4460,4460,4460,10640
20231012,195800,1140072155,4460,4460,4460,4460,0
20231012,195700,1140072155,4460,4460,4460,4460,0
20231012,195600,1140072155,4460,4460,4460,4460,0
20231012,195500,1140072155,4460,4460,4460,4460,0
20231012,195400,1140072155,4460,4460,4460,4460,0
20231012,195300,1140072155,4460,4460,4460,4460,0
20231012,195200,1140072155,4460,4460,4460,4460,0
20231012,195100,1140072155,4460,4460,4460,4460,0
20231012,195000,1140072155,4460,4460,4460,4460,0
20231012,194900,1140072155,4460,4460,4460,4460,0
20231012,194800,1140072155,4460,4460,4460,4460,0
20231012,194700,1140072155,4460,4460,4460,4460,0
20231012,194600,1140072155,4460,4460,4460,4460,0
20231012,194500,1140072155,4460,4460,4460,4460,0
20231012,194400,1140072155,4460,4460,4460,4460,0
20231012,194300,1140072155,4460,4460,4460,4460,0
20231012,194200,1140072155,4460,4460,4460,4460,0
20231012,194100,1140072155,4460,4460,4460,4460,0
20231012,194000,1140072155,4460,4460,4460,4460,0
20231012,193900,1140072155,4460,4460,4460,4460,0
20231012,193800,1140072155,4460,4460,4460,4460,0
20231012,193700,1140072155,4460,4460,4460,4460,0
20231012,193600,1140072155,4460,4460,4460,4460,0
20231012,193500,1140072155,4460,4460,4460,4460,0
20231012,193400,1140072155,4460,4460,4460,4460,0
20231012,193300,1140072155,4460,4460,4460,4460,0
20231012,193200,1140072155,4460,4460,4460,4460,0
20231012,193100,1140072155,4460,4460,4460,4460,0
20231012,193000,1140072155,4460,4460,4460,4460,0
20231012,192900,1140072155,4460,4460,4460,4460,10640
20231012,192800,1140072155,4460,4460,4460,4460,0
20231012,192700,1140072155,4460,4460,4460,4460,0
20231012,192600,1140072155,4460,4460,4460,4460,0
20231012,192500,1140072155,4460,4460,4460,4460,0
20231012,192400,1140072155,4460,4460,4460,4460,0
20231012,192300,1140072155,4460,4460,4460,4460,0
20231012,192200,1140072155,4460,4460,4460,4460,0
20231012,192100,1140072155,4460,4460,4460,4460,0
20231012,192000,1140072155,4460,4460,4460,4460,0
20231012,191900,1140072155,4460,4460,4460,4460,0
20231012,191800,1140072155,4460,4460,4460,4460,0
20231012,191700,1140072155,4460,4460,4460,4460,0
20231012,191600,1140072155,4460,4460,4460,4460,0
20231012,191500,1140072155,4460,4460,4460,4460,0
20231012,191400,1140072155,4460,4460,4460,4460,0
20231012,191300,1140072155,4460,4460,4460,4460,0
20231012,191200,1140072155,4460,4460,4460,4460,0
20231012,191100,1140072155,4460,4460,4460,4460,0
20231012,191000,1140072155,4460,4460,4460,4460,0
20231012,190900,1140072155,4460,4460,4460,4460,0
20231012,190800,1140072155,4460,4460,4460,4460,0
20231012,190700,1140072155,4460,4460,4460,4460,0
20231012,190600,1140072155,4460,4460,4460,4460,0
20231012,190500,1140072155,4460,4460,4460,4460,0
20231012,190400,1140072155,4460,4460,4460,4460,0
20231012,190300,1140072155,4460,4460,4460,4460,0
20231012,190200,1140072155,4460,4460,4460,4460,0
20231012,190100,1140072155,4460,4460,4460,4460,0
20231012,190000,1140072155,4460,4460,4460,4460,0
20231012,185900,1140072155,4460,4460,4460,4460,10640
20231012,185800,1140072155,4460,4460,4460,4460,0
20231012,185700,1140072155,4460,4460,4460,4460,0
20231012,185600,1140072155,4460,4460,4460,4460,0
20231012,185500,1140072155,4460,4460,4460,4460,0
20231012,185400,1140072155,4460,4460,4460,4460,0
20231012,185300,1140072155,4460,4460,4460,4460,0
20231012,185200,1140072155,4460,4460,4460,4460,0
20231012,185100,1140072155,4460,4460,4460,4460,0
20231012,185000,1140072155,4460,4460,4460,4460,0
20231012,184900,1140072155,4460,4460,4460,4460,0
20231012,184800,1140072155,4460,4460,4460,4460,0
20231012,184700,1140072155,4460,4460,4460,4460,0
20231012,184600,1140072155,4460,4460,4460,4460,0
20231012,184500,1140072155,4460,4460,4460,4460,0
20231012,184400,1140072155,4460,4460,4460,4460,0
20231012,184300,1140072155,4460,4460,4460,4460,0
20231012,184200,1140072155,4460,4460,4460,4460,0
20231012,184100,1140072155,4460,4460,4460,4460,0
20231012,184000,1140072155,4460,4460,4460,4460,0
20231012,183900,1140072155,4460,4460,4460,4460,0
20231012,183800,1140072155,4460,4460,4460,4460,0
20231012,183700,1140072155,4460,4460,4460,4460,0
20231012,183600,1140072155,4460,4460,4460,4460,0
20231012,183500,1140072155,4460,4460,4460,4460,0
20231012,183400,1140072155,4460,4460,4460,4460,0
20231012,183300,1140072155,4460,4460,4460,4460,0
20231012,183200,1140072155,4460,4460,4460,4460,0
20231012,183100,1140072155,4460,4460,4460,4460,0
20231012,183000,1140072155,4460,4460,4460,4460,0
20231012,182900,1140072155,4460,4460,4460,4460,10640
20231012,182800,1140072155,4460,4460,4460,4460,0
20231012,182700,1140072155,4460,4460,4460,4460,0
20231012,182600,1140072155,4460,4460,4460,4460,0
20231012,182500,1140072155,4460,4460,4460,4460,0
20231012,182400,1140072155,4460,4460,4460,4460,0
20231012,182300,1140072155,4460,4460,4460,4460,0
20231012,182200,1140072155,4460,4460,4460,4460,0
20231012,182100,1140072155,4460,4460,4460,4460,0
20231012,182000,1140072155,4460,4460,4460,4460,0
20231012,181900,1140072155,4460,4460,4460,4460,0
20231012,181800,1140072155,4460,4460,4460,4460,0
20231012,181700,1140072155,4460,4460,4460,4460,0
20231012,181600,1140072155,4460,4460,4460,4460,0
20231012,181500,1140072155,4460,4460,4460,4460,0
20231012,181400,1140072155,4460,4460,4460,4460,0
20231012,181300,1140072155,4460,4460,4460,4460,0
20231012,181200,1140072155,4460,4460,4460,4460,0
20231012,181100,1140072155,4460,4460,4460,4460,0
20231012,181000,1140072155,4460,4460,4460,4460,0
20231012,180900,1140072155,4460,4460,4460,4460,0
20231012,180800,1140072155,4460,4460,4460,4460,0
20231012,180700,1140072155,4460,4460,4460,4460,0
20231012,180600,1140072155,4460,4460,4460,4460,0
20231012,180500,1140072155,4460,4460,4460,4460,0
20231012,180400,1140072155,4460,4460,4460,4460,0
20231012,180300,1140072155,4460,4460,4460,4460,0
20231012,180200,1140072155,4460,4460,4460,4460,0
20231012,180100,1140072155,4460,4460,4460,4460,0
20231012,180000,1140072155,4460,4460,4460,4460,0
20231012,175900,1140072155,4460,4460,4460,4460,10640
20231012,175800,1140072155,4460,4460,4460,4460,0
20231012,175700,1140072155,4460,4460,4460,4460,0
20231012,175600,1140072155,4460,4460,4460,4460,0
20231012,175500,1140072155,4460,4460,4460,4460,0
20231012,175400,1140072155,4460,4460,4460,4460,0
20231012,175300,1140072155,4460,4460,4460,4460,0
20231012,175200,1140072155,4460,4460,4460,4460,0
20231012,175100,1140072155,4460,4460,4460,4460,0
20231012,175000,1140072155,4460,4460,4460,4460,0
20231012,174900,1140072155,4460,4460,4460,4460,0
20231012,174800,1140072155,4460,4460,4460,4460,0
20231012,174700,1140072155,4460,4460,4460,4460,0
20231012,174600,1140072155,4460,4460,4460,4460,0
20231012,174500,1140072155,4460,4460,4460,4460,0
20231012,174400,1140072155,4460,4460,4460,4460,0
20231012,174300,1140072155,4460,4460,4460,4460,0
20231012,174200,1140072155,4460,4460,4460,4460,0
20231012,174100,1140072155,4460,4460,4460,4460,0
20231012,174000,1140072155,4460,4460,4460,4460,0
20231012,173900,1140072155,4460,4460,4460,4460,0
20231012,173800,1140072155,4460,4460,4460,4460,0
20231012,173700,1140072155,4460,4460,4460,4460,0
20231012,173600,1140072155,4460,4460,4460,4460,0
20231012,173500,1140072155,4460,4460,4460,4460,0
20231012,173400,1140072155,4460,4460,4460,4460,0
20231012,173300,1140072155,4460,4460,4460,4460,0
20231012,173200,1140072155,4460,4460,4460,4460,0
20231012,173100,1140072155,4460,4460,4460,4460,0
20231012,173000,1140072155,4460,4460,4460,4460,0
20231012,172900,1140072155,4460,4460,4460,4460,10640
20231012,172800,1140072155,4460,4460,4460,4460,0
20231012,172700,1140072155,4460,4460,4460,4460,0
20231012,172600,1140072155,4460,4460,4460,4460,0
20231012,172500,1140072155,4460,4460,4460,4460,0
20231012,172400,1140072155,4460,4460,4460,4460,0
20231012,172300,1140072155,4460,4460,4460,4460,0
20231012,172200,1140072155,4460,4460,4460,4460,0
20231012,172100,1140072155,4460,4460,4460,4460,0
20231012,172000,1140072155,4460,4460,4460,4460,0
20231012,171900,1140072155,4460,4460,4460,4460,0
20231012,171800,1140072155,4460,4460,4460,4460,0
20231012,171700,1140072155,4460,4460,4460,4460,0
20231012,171600,1140072155,4460,4460,4460,4460,0
20231012,171500,1140072155,4460,4460,4460,4460,0
20231012,171400,1140072155,4460,4460,4460,4460,0
20231012,171300,1140072155,4460,4460,4460,4460,0
20231012,171200,1140072155,4460,4460,4460,4460,0
20231012,171100,1140072155,4460,4460,4460,4460,0
20231012,171000,1140072155,4460,4460,4460,4460,0
20231012,170900,1140072155,4460,4460,4460,4460,0
20231012,170800,1140072155,4460,4460,4460,4460,0
20231012,170700,1140072155,4460,4460,4460,4460,0
20231012,170600,1140072155,4460,4460,4460,4460,0
20231012,170500,1140072155,4460,4460,4460,4460,0
20231012,170400,1140072155,4460,4460,4460,4460,0
20231012,170300,1140072155,4460,4460,4460,4460,0
20231012,170200,1140072155,4460,4460,4460,4460,0
20231012,170100,1140072155,4460,4460,4460,4460,0
20231012,170000,1140072155,4460,4460,4460,4460,0
20231012,165900,1140072155,4460,4460,4460,4460,10640
20231012,165800,1140072155,4460,4460,4460,4460,0
20231012,165700,1140072155,4460,4460,4460,4460,0
20231012,165600,1140072155,4460,4460,4460,4460,0
20231012,165500,1140072155,4460,4460,4460,4460,0
20231012,165400,1140072155,4460,4460,4460,4460,0
20231012,165300,1140072155,4460,4460,4460,4460,0
20231012,165200,1140072155,4460,4460,4460,4460,0
20231012,165100,1140072155,4460,4460,4460,4460,0
20231012,165000,1140072155,4460,4460,4460,4460,0
20231012,164900,1140072155,4460,4460,4460,4460,0
20231012,164800,1140072155,4460,4460,4460,4460,0
20231012,164700,1140072155,4460,4460,4460,4460,0
20231012,164600,1140072155,4460,4460,4460,4460,0
20231012,164500,1140072155,4460,4460,4460,4460,0
20231012,164400,1140072155,4460,4460,4460,4460,0
20231012,164300,1140072155,4460,4460,4460,4460,0
20231012,164200,1140072155,4460,4460,4460,4460,0
20231012,164100,1140072155,4460,4460,4460,4460,0
20231012,164000,1140072155,4460,4460,4460,4460,0
20231012,163900,1140072155,4460,4460,4460,4460,0
20231012,163800,1140072155,4460,4460,4460,4460,0
20231012,163700,1140072155,4460,4460,4460,4460,0
20231012,163600,1140072155,4460,4460,4460,4460,0
20231012,163500,1140072155,4460,4460,4460,4460,0
20231012,163400,1140072155,4460,4460,4460,4460,0
20231012,163300,1140072155,4460,4460,4460,4460,0
20231012,163200,1140072155,4460,4460,4460,4460,0
20231012,163100,1140072155,4460,4460,4460,4460,0
20231012,163000,1140072155,4460,4460,4460,4460,0
20231012,162900,1140072155,4460,4460,4460,4460,10640
20231012,162800,1140072155,4460,4460,4460,4460,0
20231012,162700,1140072155,4460,4460,4460,4460,0
20231012,162600,1140072155,4460,4460,4460,4460,0
20231012,162500,1140072155,4460,4460,4460,4460,0
20231012,162400,1140072155,4460,4460,4460,4460,0
20231012,162300,1140072155,4460,4460,4460,4460,0
20231012,162200,1140072155,4460,4460,4460,4460,0
20231012,162100,1140072155,4460,4460,4460,4460,0
20231012,162000,1140072155,4460,4460,4460,4460,0
20231012,161900,1140072155,4460,4460,4460,4460,0
20231012,161800,1140072155,4460,4460,4460,4460,0
20231012,161700,1140072155,4460,4460,4460,4460,0
20231012,161600,1140072155,4460,4460,4460,4460,0
20231012,161500,1140072155,4460,4460,4460,4460,0
20231012,161400,1140072155,4460,4460,4460,4460,0
20231012,161300,1140072155,4460,4460,4460,4460,0
20231012,161200,1140072155,4460,4460,4460,4460,0
20231012,161100,1140072155,4460,4460,4460,4460,0
20231012,161000,1140072155,4460,4460,4460,4460,0
20231012,160900,1140072155,4460,4460,4460,4460,0
20231012,160800,1140072155,4460,4460,4460,4460,0
20231012,160700,1140072155,4460,4460,4460,4460,0
20231012,160600,1140072155,4460,4460,4460,4460,0
20231012,160500,1140072155,4460,4460,4460,4460,0
20231012,160400,1140072155,4460,4460,4460,4460,0
20231012,160300,1140072155,4460,4460,4460,4460,0
20231012,160200,1140072155,4460,4460,4460,4460,0
20231012,160100,1140072155,4460,4460,4460,4460,0
20231012,160000,1140072155,4460,4460,4460,4460,0
20231012,155900,1140072155,4460,4460,4460,4460,10640
20231012,155800,1140072155,4460,4460,4460,4460,0
20231012,155700,1140072155,4460,4460,4460,4460,0
20231012,155600,1140072155,4460,4460,4460,4460,0
20231012,155500,1140072155,4460,4460,4460,4460,0
20231012,155400,1140072155,4460,4460,4460,4460,0
20231012,155300,1140072155,4460,4460,4460,4460,0
20231012,155200,1140072155,4460,4460,4460,4460,0
20231012,155100,1140072155,4460,4460,4460,4460,0
20231012,155000,1140072155,4460,4460,4460,4460,0
20231012,154900,1140072155,4460,4460,4460,4460,0
20231012,154800,1140072155,4460,4460,4460,4460,0
20231012,154700,1140072155,4460,4460,4460,4460,0
20231012,154600,1140072155,4460,4460,4460,4460,0
20231012,154500,1140072155,4460,4460,4460,4460,0
20231012,154400,1140072155,4460,4460,4460,4460,0
20231012,154300,1140072155,4460,4460,4460,4460,0
20231012,154200,1140072155,4460,4460,4460,4460,0
20231012,154100,1140072155,4460,4460,4460,4460,0
20231012,154000,1140072155,4460,4460,4460,4460,0
20231012,153900,1140072155,4460,4460,4460,4460,0
20231012,153800,1140072155,4460,4460,4460,4460,0
20231012,153700,1140072155,4460,4460,4460,4460,0
20231012,153600,1140072155,4460,4460,4460,4460,0
20231012,153500,1140072155,4460,4460,4460,4460,0
20231012,153400,1140072155,4460,4460,4460,4460,0
20231012,153300,1140072155,4460,4460,4460,4460,0
20231012,153200,1140072155,4460,4460,4460,4460,0
20231012,153100,1140072155,4460,4460,4460,4460,0
20231012,153000,1140072155,4460,4460,4460,4460,10640
20231012,152900,1092617755,4485,4485,4485,4485,0
20231012,152800,1092617755,4485,4485,4485,4485,0
20231012,152700,1092617755,4485,4485,4485,4485,0
20231012,152600,1092617755,4485,4485,4485,4485,0
20231012,152500,1092617755,4485,4485,4485,4485,0
20231012,152400,1092617755,4485,4485,4485,4485,0
20231012,152300,1092617755,4485,4485,4485,4485,0
20231012,152200,1092617755,4485,4485,4485,4485,0
20231012,152100,1092617755,4485,4485,4485,4485,0
20231012,152000,1092617755,4485,4485,4485,4485,0
20231012,151900,1092617755,4485,4475,4485,4475,133
20231012,151800,1092022155,4480,4475,4480,4475,2196
20231012,151700,1082187580,4475,4470,4475,4470,1249
20231012,151600,1076604545,4470,4470,4470,4470,2102
20231012,151500,1067208605,4470,4475,4480,4470,183
20231012,151400,1066389765,4475,4475,4475,4475,615
20231012,151300,1063637640,4480,4475,4480,4470,541
20231012,151200,1061216720,4475,4475,4475,4470,1045
20231012,151100,1056540445,4475,4470,4475,4470,1211
20231012,151000,1051124470,4470,4460,4470,4460,1149
20231012,150900,1045993910,4465,4465,4465,4465,55
20231012,150800,1045748335,4465,4460,4465,4460,45
20231012,150700,1045547525,4460,4470,4470,4460,51
20231012,150600,1045319565,4470,4470,4470,4470,0
20231012,150500,1045319565,4470,4465,4470,4465,49
20231012,150400,1045100770,4465,4465,4465,4465,3
20231012,150300,1045087375,4465,4465,4465,4465,0
20231012,150200,1045087375,4465,4465,4465,4460,82
20231012,150100,1044721255,4465,4465,4465,4465,0
20231012,150000,1044721255,4465,4465,4465,4465,30
20231012,145900,1044587305,4470,4470,4470,4470,1
20231012,145800,1044582835,4460,4460,4460,4460,421
20231012,145700,1042705175,4475,4465,4475,4465,580
20231012,145600,1040115365,4465,4465,4465,4465,0
20231012,145500,1040115365,4465,4465,4465,4465,0
20231012,145400,1040115365,4465,4465,4465,4465,239
20231012,145300,1039048230,4480,4480,4480,4480,48
20231012,145200,1038833190,4480,4475,4480,4475,760
20231012,145100,1035428440,4475,4470,4475,4470,687
20231012,145000,1032357500,4475,4475,4475,4475,0
20231012,144900,1032357500,4475,4475,4475,4475,75
20231012,144800,1032021875,4475,4475,4475,4475,0
20231012,144700,1032021875,4475,4475,4475,4475,776
20231012,144600,1028549275,4480,4475,4480,4475,1124
20231012,144500,1023514990,4475,4475,4475,4475,147
20231012,144400,1022857165,4475,4475,4475,4475,700
20231012,144300,1019724665,4470,4470,4470,4470,0
20231012,144200,1019724665,4470,4470,4470,4470,165
20231012,144100,1018987115,4470,4480,4480,4470,690
20231012,144000,1015902715,4475,4475,4475,4475,235
20231012,143900,1014851090,4475,4475,4475,4475,1
20231012,143800,1014846615,4475,4475,4475,4475,740
20231012,143700,1011535115,4475,4470,4475,4470,1162
20231012,143600,1006340925,4470,4470,4470,4470,5
20231012,143500,1006318575,4465,4465,4465,4465,19
20231012,143400,1006233740,4470,4470,4470,4470,23
20231012,143300,1006130930,4460,4465,4465,4460,915
20231012,143200,1002046805,4465,4465,4465,4465,200
20231012,143100,1001153805,4465,4465,4465,4450,6373
20231012,143000,972783635,4465,4470,4470,4465,337
20231012,142900,971278825,4455,4470,4470,4455,1001
20231012,142800,966819355,4470,4470,4470,4470,0
20231012,142700,966819355,4470,4455,4470,4455,992
20231012,142600,962388760,4475,4470,4475,4470,1032
20231012,142500,957774840,4470,4465,4470,4465,325
20231012,142400,956322115,4470,4475,4475,4470,1871
20231012,142300,947958660,4475,4475,4475,4475,0
20231012,142200,947958660,4475,4475,4475,4475,23
20231012,142100,947855735,4485,4480,4485,4480,410
20231012,142000,946017030,4480,4475,4480,4475,84
20231012,141900,945640980,4475,4475,4475,4475,300
20231012,141800,944298480,4480,4480,4480,4480,1
20231012,141700,944294000,4470,4470,4470,4470,110
20231012,141600,943802300,4470,4475,4480,4455,519
20231012,141500,941479920,4475,4475,4475,4475,23
20231012,141400,941376995,4480,4475,4480,4475,500
20231012,141300,939137365,4480,4480,4480,4480,0
20231012,141200,939137365,4480,4455,4480,4455,18
20231012,141100,939057150,4455,4455,4470,4455,105
20231012,141000,938589315,4455,4455,4455,4455,1
20231012,140900,938584860,4455,4455,4455,4455,0
20231012,140800,938584860,4455,4455,4455,4455,30
20231012,140700,938451210,4455,4455,4455,4455,2
20231012,140600,938442300,4455,4460,4460,4455,472
20231012,140500,936337240,4460,4470,4470,4460,1485
20231012,140400,929713200,4485,4485,4485,4485,0
20231012,140300,929713200,4485,4485,4485,4485,1
20231012,140200,929708715,4485,4485,4485,4485,8
20231012,140100,929672835,4465,4465,4465,4465,1
20231012,140000,929668370,4490,4490,4490,4490,0
20231012,135900,929668370,4490,4490,4490,4490,0
20231012,135800,929668370,4490,4490,4490,4490,30
20231012,135700,929533670,4490,4490,4490,4490,45
20231012,135600,929331620,4490,4490,4490,4490,0
20231012,135500,929331620,4490,4485,4490,4485,202
20231012,135400,928425640,4485,4465,4485,4465,503
20231012,135300,926179705,4465,4465,4465,4465,0
20231012,135200,926179705,4465,4460,4465,4460,605
20231012,135100,923479130,4495,4495,4495,4495,15
20231012,135000,923411705,4500,4495,4500,4480,705
20231012,134900,920241310,4495,4480,4495,4450,915
20231012,134800,916156595,4485,4485,4485,4485,1000
20231012,134700,911671595,4495,4495,4495,4495,0
20231012,134600,911671595,4495,4495,4495,4495,0
20231012,134500,911671595,4495,4485,4495,4485,101
20231012,134400,911218600,4495,4505,4505,4485,1840
20231012,134300,902966110,4490,4495,4495,4485,793
20231012,134200,899405555,4500,4500,4500,4500,3
20231012,134100,899392055,4505,4505,4510,4490,86
20231012,134000,899005685,4495,4490,4495,4490,1100
20231012,133900,894066635,4490,4490,4490,4490,1262
20231012,133800,888400255,4495,4495,4495,4495,200
20231012,133700,887501255,4495,4495,4505,4495,386
20231012,133600,885766175,4500,4520,4520,4500,2816
20231012,133500,873084395,4520,4505,4520,4505,26
20231012,133400,872967250,4505,4500,4520,4500,1573
20231012,133300,865863750,4520,4500,4520,4500,6346
20231012,133200,837260490,4505,4505,4505,4505,4
20231012,133100,837242470,4495,4495,4495,4495,2074
20231012,133000,827919840,4500,4495,4500,4495,6757
20231012,132900,797515935,4495,4490,4495,4490,516
20231012,132800,795198475,4485,4495,4500,4485,2594
20231012,132700,783542300,4500,4495,4500,4495,2645
20231012,132600,771642215,4500,4495,4500,4485,2842
20231012,132500,758865405,4485,4485,4500,4480,5082
20231012,132400,736038905,4485,4485,4485,4475,419
20231012,132300,734161615,4485,4480,4485,4480,174
20231012,132200,733381860,4480,4480,4485,4480,598
20231012,132100,730700295,4480,4480,4480,4480,2
20231012,132000,730691335,4480,4465,4480,4465,1536
20231012,131900,723810400,4475,4470,4480,4470,1499
20231012,131800,717100945,4475,4470,4475,4470,2
20231012,131700,717092000,4470,4470,4470,4465,307
20231012,131600,715719760,4470,4465,4470,4465,2019
20231012,131500,706699690,4460,4450,4460,4450,1960
20231012,131400,697961750,4445,4445,4445,4445,117
20231012,131300,697441685,4445,4445,4445,4445,201
20231012,131200,696548240,4430,4430,4430,4430,0
20231012,131100,696548240,4430,4430,4430,4430,380
20231012,131000,694864840,4435,4435,4435,4435,13
20231012,130900,694807185,4430,4435,4435,4430,10
20231012,130800,694762840,4450,4435,4450,4435,20
20231012,130700,694673995,4435,4435,4450,4435,251
20231012,130600,693560795,4435,4440,4440,4435,3219
20231012,130500,679272835,4440,4440,4440,4440,402
20231012,130400,677487955,4440,4440,4450,4440,601
20231012,130300,674819505,4440,4440,4440,4440,20
20231012,130200,674730705,4440,4440,4440,4440,0
20231012,130100,674730705,4440,4440,4440,4440,0
20231012,130000,674730705,4440,4440,4440,4440,0
20231012,125900,674730705,4440,4450,4450,4440,214
20231012,125800,673780495,4430,4435,4440,4430,1179
20231012,125700,668554020,4435,4440,4440,4435,1566
20231012,125600,661605720,4450,4445,4450,4445,301
20231012,125500,660267770,4450,4450,4450,4450,0
20231012,125400,660267770,4450,4450,4450,4445,762
20231012,125300,656876875,4450,4450,4450,4450,52
20231012,125200,656645475,4450,4460,4460,4450,224
20231012,125100,655648435,4460,4460,4460,4460,1
20231012,125000,655643975,4465,4460,4465,4460,2931
20231012,124900,642571100,4460,4460,4460,4460,0
20231012,124800,642571100,4460,4470,4470,4460,520
20231012,124700,640249210,4470,4470,4470,4465,1551
20231012,124600,633320000,4470,4470,4470,4460,45
20231012,124500,633119190,4465,4465,4465,4465,2443
20231012,124400,622211195,4465,4465,4465,4465,195
20231012,124300,621340520,4465,4460,4465,4460,374
20231012,124200,619670660,4460,4460,4460,4460,2164
20231012,124100,610019220,4460,4450,4460,4450,330
20231012,124000,608547710,4450,4450,4450,4450,307
20231012,123900,607181560,4460,4460,4460,4460,0
20231012,123800,607181560,4460,4455,4460,4455,852
20231012,123700,603381910,4460,4460,4460,4460,0
20231012,123600,603381910,4460,4455,4460,4455,514
20231012,123500,601089740,4455,4455,4455,4455,230
20231012,123400,600065090,4455,4435,4465,4425,6834
20231012,123300,569649940,4440,4440,4440,4440,333
20231012,123200,568171420,4445,4435,4445,4435,11
20231012,123100,568122625,4435,4435,4435,4435,1111
20231012,123000,563195340,4435,4435,4435,4435,6
20231012,122900,563168730,4435,4445,4445,4435,62
20231012,122800,562893640,4445,4445,4445,4445,254
20231012,122700,561764610,4445,4445,4445,4445,0
20231012,122600,561764610,4445,4445,4445,4445,1
20231012,122500,561760165,4450,4450,4450,4450,10
20231012,122400,561715665,4450,4450,4450,4445,749
20231012,122300,558382690,4450,4445,4450,4445,1213
20231012,122200,552985775,4440,4420,4440,4420,6548
20231012,122100,523965295,4420,4420,4420,4420,80
20231012,122000,523611695,4415,4415,4415,4415,0
20231012,121900,523611695,4415,4415,4415,4415,0
20231012,121800,523611695,4415,4405,4415,4405,11756
20231012,121700,471824525,4400,4410,4410,4400,2684
20231012,121600,460012945,4400,4400,4400,4400,10934
20231012,121500,411903345,4405,4405,4405,4405,1435
20231012,121400,405582170,4400,4400,4400,4400,1199
20231012,121300,400306570,4405,4405,4405,4400,72
20231012,121200,399989760,4405,4405,4405,4405,0
20231012,121100,399989760,4405,4405,4405,4405,496
20231012,121000,397804880,4405,4405,4405,4405,479
20231012,120900,395694885,4400,4400,4400,4400,122
20231012,120800,395158085,4405,4405,4405,4405,0
20231012,120700,395158085,4405,4405,4405,4405,0
20231012,120600,395158085,4405,4405,4405,4405,1
20231012,120500,395153680,4370,4370,4370,4370,0
20231012,120400,395153680,4370,4370,4370,4370,0
20231012,120300,395153680,4370,4370,4370,4370,0
20231012,120200,395153680,4370,4370,4370,4370,0
20231012,120100,395153680,4370,4400,4400,4370,400
20231012,120000,393398505,4415,4415,4415,4415,0
20231012,115900,393398505,4415,4415,4415,4415,0
20231012,115800,393398505,4415,4415,4415,4415,0
20231012,115700,393398505,4415,4415,4415,4415,91
20231012,115600,392996740,4415,4415,4415,4415,1
20231012,115500,392992325,4400,4400,4400,4400,0
20231012,115400,392992325,4400,4400,4400,4400,100
20231012,115300,392552325,4420,4420,4420,4420,1
20231012,115200,392547905,4400,4410,4410,4400,10
20231012,115100,392503855,4420,4420,4420,4420,0
20231012,115000,392503855,4420,4410,4420,4410,6
20231012,114900,392477365,4405,4405,4405,4405,122
20231012,114800,391939955,4405,4400,4405,4400,85
20231012,114700,391565950,4405,4405,4405,4405,441
20231012,114600,389623345,4405,4405,4405,4405,0
20231012,114500,389623345,4405,4405,4405,4405,0
20231012,114400,389623345,4405,4405,4405,4405,40
20231012,114300,389447145,4375,4405,4405,4375,500
20231012,114200,387254745,4425,4425,4425,4425,0
20231012,114100,387254745,4425,4425,4425,4425,0
20231012,114000,387254745,4425,4425,4425,4425,0
20231012,113900,387254745,4425,4425,4425,4425,1
20231012,113800,387250320,4430,4425,4430,4425,200
20231012,113700,386365045,4430,4430,4430,4430,10
20231012,113600,386320745,4430,4430,4430,4430,0
20231012,113500,386320745,4430,4425,4430,4425,501
20231012,113400,384103815,4425,4430,4435,4425,1983
20231012,113300,375320475,4430,4425,4430,4425,529
20231012,113200,372979595,4425,4420,4425,4420,3891
20231012,113100,355781305,4420,4415,4420,4415,39
20231012,113000,355608975,4420,4415,4420,4415,534
20231012,112900,353251275,4415,4415,4415,4415,243
20231012,112800,352178430,4415,4410,4415,4405,2435
20231012,112700,341433390,4410,4410,4410,4410,0
20231012,112600,341433390,4410,4405,4410,4405,270
20231012,112500,340244035,4405,4400,4405,4400,709
20231012,112400,337124430,4400,4395,4400,4395,3
20231012,112300,337111235,4395,4395,4395,4395,5
20231012,112200,337089260,4400,4400,4400,4400,2
20231012,112100,337080460,4395,4395,4395,4395,0
20231012,112000,337080460,4395,4395,4395,4395,47
20231012,111900,336873895,4395,4395,4395,4395,0
20231012,111800,336873895,4395,4395,4395,4395,52
20231012,111700,336645355,4395,4395,4395,4390,121
20231012,111600,336113565,4400,4400,4400,4400,45
20231012,111500,335915565,4405,4405,4405,4405,0
20231012,111400,335915565,4405,4395,4405,4395,1245
20231012,111300,330439570,4395,4395,4395,4395,1
20231012,111200,330435175,4395,4395,4395,4395,1
20231012,111100,330430780,4395,4390,4395,4390,36
20231012,111000,330272570,4395,4395,4395,4395,0
20231012,110900,330272570,4395,4395,4395,4395,2
20231012,110800,330263780,4395,4395,4395,4395,8
20231012,110700,330228620,4395,4395,4395,4395,2
20231012,110600,330219830,4395,4395,4395,4395,0
20231012,110500,330219830,4395,4395,4395,4395,0
20231012,110400,330219830,4395,4380,4395,4380,116
20231012,110300,329711720,4395,4395,4395,4395,0
20231012,110200,329711720,4395,4395,4395,4395,3
20231012,110100,329698535,4395,4395,4405,4395,503
20231012,110000,327486140,4390,4370,4390,4370,1890
20231012,105900,319201740,4360,4360,4360,4360,1000
20231012,105800,314841740,4360,4385,4385,4360,1550
20231012,105700,308075510,4390,4390,4390,4390,0
20231012,105600,308075510,4390,4390,4390,4390,51
20231012,105500,307851620,4390,4390,4390,4390,187
20231012,105400,307030690,4390,4370,4390,4370,1996
20231012,105300,298278240,4370,4370,4370,4370,140
20231012,105200,297666440,4380,4370,4380,4370,101
20231012,105100,297225060,4370,4370,4370,4370,696
20231012,105000,294183540,4380,4380,4380,4380,0
20231012,104900,294183540,4380,4380,4380,4380,1
20231012,104800,294179160,4375,4375,4375,4375,0
20231012,104700,294179160,4375,4375,4375,4375,330
20231012,104600,292735410,4370,4370,4370,4370,675
20231012,104500,289785660,4370,4375,4375,4370,547
20231012,104400,287394660,4380,4380,4380,4380,0
20231012,104300,287394660,4380,4380,4380,4380,0
20231012,104200,287394660,4380,4380,4380,4380,25
20231012,104100,287285160,4380,4380,4380,4380,0
20231012,104000,287285160,4380,4380,4380,4380,0
20231012,103900,287285160,4380,4380,4380,4380,100
20231012,103800,286847160,4385,4370,4385,4370,3
20231012,103700,286834035,4370,4385,4385,4370,62
20231012,103600,286563065,4370,4375,4375,4370,2000
20231012,103500,277821270,4380,4380,4380,4380,1
20231012,103400,277816890,4385,4385,4385,4385,0
20231012,103300,277816890,4385,4385,4385,4385,0
20231012,103200,277816890,4385,4385,4385,4385,11
20231012,103100,277768655,4385,4385,4385,4385,0
20231012,103000,277768655,4385,4385,4385,4385,0
20231012,102900,277768655,4385,4375,4385,4375,1331
20231012,102800,271945520,4385,4370,4385,4370,19
20231012,102700,271862460,4370,4370,4370,4370,4
20231012,102600,271844980,4385,4385,4385,4385,1
20231012,102500,271840595,4385,4385,4385,4385,0
20231012,102400,271840595,4385,4385,4385,4385,0
20231012,102300,271840595,4385,4380,4385,4370,1124
20231012,102200,266924225,4380,4365,4380,4365,303
20231012,102100,265599160,4365,4370,4370,4365,698
20231012,102000,262550775,4375,4380,4380,4370,104
20231012,101900,262095770,4375,4370,4375,4370,645
20231012,101800,259276835,4375,4380,4380,4375,450
20231012,101700,257307815,4380,4380,4380,4380,0
20231012,101600,257307815,4380,4385,4385,4380,109
20231012,101500,256829895,4385,4385,4390,4385,91
20231012,101400,256430585,4390,4375,4390,4375,298
20231012,101300,255125575,4375,4375,4375,4375,83
20231012,101200,254762450,4380,4380,4380,4380,1
20231012,101100,254758070,4370,4370,4370,4370,6
20231012,101000,254731850,4370,4370,4370,4370,670
20231012,100900,251803950,4370,4370,4370,4370,0
20231012,100800,251803950,4370,4375,4375,4370,2284
20231012,100700,241820450,4380,4380,4380,4380,0
20231012,100600,241820450,4380,4380,4380,4380,11
20231012,100500,241772270,4380,4380,4380,4380,38
20231012,100400,241605830,4385,4385,4385,4385,0
20231012,100300,241605830,4385,4385,4385,4385,2
20231012,100200,241597060,4380,4380,4380,4380,70
20231012,100100,241290460,4385,4385,4385,4385,22
20231012,100000,241193990,4385,4385,4385,4385,0
20231012,095900,241193990,4385,4375,4385,4375,73
20231012,095800,240874575,4375,4375,4375,4375,0
20231012,095700,240874575,4375,4375,4375,4375,0
20231012,095600,240874575,4375,4380,4385,4375,331
20231012,095500,239426035,4390,4390,4390,4390,69
20231012,095400,239123125,4390,4390,4390,4390,3
20231012,095300,239109955,4375,4375,4380,4375,1176
20231012,095200,233963275,4370,4375,4375,4370,1192
20231012,095100,228753260,4375,4380,4390,4370,699
20231012,095000,225695815,4390,4380,4390,4380,102
20231012,094900,225249040,4385,4395,4395,4385,7791
20231012,094800,191080135,4400,4400,4400,4400,1
20231012,094700,191075735,4405,4405,4405,4405,0
20231012,094600,191075735,4405,4410,4410,4405,132
20231012,094500,190493620,4420,4420,4420,4420,1
20231012,094400,190489200,4420,4420,4420,4415,382
20231012,094300,188800915,4415,4390,4415,4390,1020
20231012,094200,184298115,4415,4415,4415,4415,55
20231012,094100,184055290,4390,4395,4415,4390,1232
20231012,094000,178643760,4395,4395,4395,4395,201
20231012,093900,177760365,4400,4400,4400,4400,252
20231012,093800,176651565,4415,4415,4415,4415,101
20231012,093700,176205650,4420,4420,4420,4420,1
20231012,093600,176201230,4420,4420,4420,4420,1
20231012,093500,176196810,4410,4405,4410,4405,97
20231012,093400,175769090,4400,4400,4400,4400,0
20231012,093300,175769090,4400,4400,4400,4400,4
20231012,093200,175751490,4400,4415,4420,4400,760
20231012,093100,172397715,4410,4410,4420,4410,1096
20231012,093000,167561025,4420,4415,4420,4410,972
20231012,092900,163270440,4415,4415,4415,4410,321
20231012,092800,161854215,4410,4410,4415,4410,77
20231012,092700,161514640,4415,4415,4415,4415,0
20231012,092600,161514640,4415,4410,4415,4410,14
20231012,092500,161452835,4400,4405,4405,4400,1962
20231012,092400,152816355,4405,4405,4410,4405,425
20231012,092300,150944125,4405,4410,4410,4405,16
20231012,092200,150873620,4410,4410,4410,4410,195
20231012,092100,150013670,4420,4415,4420,4415,1763
20231012,092000,142223900,4415,4420,4420,4400,352
20231012,091900,140670885,4420,4405,4420,4390,777
20231012,091800,137243545,4415,4415,4415,4415,32
20231012,091700,137102265,4415,4395,4415,4395,2872
20231012,091600,124463840,4395,4400,4400,4395,913
20231012,091500,120447730,4420,4430,4430,4400,1846
20231012,091400,112297110,4430,4405,4430,4400,1006
20231012,091300,107847700,4400,4390,4400,4390,1173
20231012,091200,102687600,4385,4380,4385,4380,1461
20231012,091100,96284495,4380,4385,4385,4370,343
20231012,091000,94783830,4385,4380,4385,4375,445
20231012,090900,92833600,4375,4375,4375,4365,362
20231012,090800,91251050,4355,4385,4385,4355,34
20231012,090700,91102350,4385,4385,4385,4325,2632
20231012,090600,79686180,4385,4395,4400,4375,2203
20231012,090500,70020840,4395,4370,4410,4370,4219
20231012,090400,51471880,4380,4340,4380,4340,3923
20231012,090300,34354600,4310,4345,4345,4310,1894
20231012,090200,26173410,4350,4315,4350,4315,241
20231012,090100,25129270,4315,4315,4315,4315,1491
20231012,090000,18695605,4360,4345,4360,4305,4268