KissMeData/123890/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,200100,468527530,3240,3240,3240,3240,3832
20231012,200000,468527530,3240,3240,3240,3240,0
20231012,195900,468527530,3240,3240,3240,3240,0
20231012,195800,468527530,3240,3240,3240,3240,0
20231012,195700,468527530,3240,3240,3240,3240,0
20231012,195600,468527530,3240,3240,3240,3240,0
20231012,195500,468527530,3240,3240,3240,3240,0
20231012,195400,468527530,3240,3240,3240,3240,0
20231012,195300,468527530,3240,3240,3240,3240,0
20231012,195200,468527530,3240,3240,3240,3240,0
20231012,195100,468527530,3240,3240,3240,3240,0
20231012,195000,468527530,3240,3240,3240,3240,0
20231012,194900,468527530,3240,3240,3240,3240,0
20231012,194800,468527530,3240,3240,3240,3240,0
20231012,194700,468527530,3240,3240,3240,3240,0
20231012,194600,468527530,3240,3240,3240,3240,0
20231012,194500,468527530,3240,3240,3240,3240,0
20231012,194400,468527530,3240,3240,3240,3240,0
20231012,194300,468527530,3240,3240,3240,3240,0
20231012,194200,468527530,3240,3240,3240,3240,0
20231012,194100,468527530,3240,3240,3240,3240,0
20231012,194000,468527530,3240,3240,3240,3240,0
20231012,193900,468527530,3240,3240,3240,3240,0
20231012,193800,468527530,3240,3240,3240,3240,0
20231012,193700,468527530,3240,3240,3240,3240,0
20231012,193600,468527530,3240,3240,3240,3240,0
20231012,193500,468527530,3240,3240,3240,3240,0
20231012,193400,468527530,3240,3240,3240,3240,0
20231012,193300,468527530,3240,3240,3240,3240,0
20231012,193200,468527530,3240,3240,3240,3240,0
20231012,193100,468527530,3240,3240,3240,3240,3832
20231012,193000,468527530,3240,3240,3240,3240,0
20231012,192900,468527530,3240,3240,3240,3240,0
20231012,192800,468527530,3240,3240,3240,3240,0
20231012,192700,468527530,3240,3240,3240,3240,0
20231012,192600,468527530,3240,3240,3240,3240,0
20231012,192500,468527530,3240,3240,3240,3240,0
20231012,192400,468527530,3240,3240,3240,3240,0
20231012,192300,468527530,3240,3240,3240,3240,0
20231012,192200,468527530,3240,3240,3240,3240,0
20231012,192100,468527530,3240,3240,3240,3240,0
20231012,192000,468527530,3240,3240,3240,3240,0
20231012,191900,468527530,3240,3240,3240,3240,0
20231012,191800,468527530,3240,3240,3240,3240,0
20231012,191700,468527530,3240,3240,3240,3240,0
20231012,191600,468527530,3240,3240,3240,3240,0
20231012,191500,468527530,3240,3240,3240,3240,0
20231012,191400,468527530,3240,3240,3240,3240,0
20231012,191300,468527530,3240,3240,3240,3240,0
20231012,191200,468527530,3240,3240,3240,3240,0
20231012,191100,468527530,3240,3240,3240,3240,0
20231012,191000,468527530,3240,3240,3240,3240,0
20231012,190900,468527530,3240,3240,3240,3240,0
20231012,190800,468527530,3240,3240,3240,3240,0
20231012,190700,468527530,3240,3240,3240,3240,0
20231012,190600,468527530,3240,3240,3240,3240,0
20231012,190500,468527530,3240,3240,3240,3240,0
20231012,190400,468527530,3240,3240,3240,3240,0
20231012,190300,468527530,3240,3240,3240,3240,0
20231012,190200,468527530,3240,3240,3240,3240,0
20231012,190100,468527530,3240,3240,3240,3240,3832
20231012,190000,468527530,3240,3240,3240,3240,0
20231012,185900,468527530,3240,3240,3240,3240,0
20231012,185800,468527530,3240,3240,3240,3240,0
20231012,185700,468527530,3240,3240,3240,3240,0
20231012,185600,468527530,3240,3240,3240,3240,0
20231012,185500,468527530,3240,3240,3240,3240,0
20231012,185400,468527530,3240,3240,3240,3240,0
20231012,185300,468527530,3240,3240,3240,3240,0
20231012,185200,468527530,3240,3240,3240,3240,0
20231012,185100,468527530,3240,3240,3240,3240,0
20231012,185000,468527530,3240,3240,3240,3240,0
20231012,184900,468527530,3240,3240,3240,3240,0
20231012,184800,468527530,3240,3240,3240,3240,0
20231012,184700,468527530,3240,3240,3240,3240,0
20231012,184600,468527530,3240,3240,3240,3240,0
20231012,184500,468527530,3240,3240,3240,3240,0
20231012,184400,468527530,3240,3240,3240,3240,0
20231012,184300,468527530,3240,3240,3240,3240,0
20231012,184200,468527530,3240,3240,3240,3240,0
20231012,184100,468527530,3240,3240,3240,3240,0
20231012,184000,468527530,3240,3240,3240,3240,0
20231012,183900,468527530,3240,3240,3240,3240,0
20231012,183800,468527530,3240,3240,3240,3240,0
20231012,183700,468527530,3240,3240,3240,3240,0
20231012,183600,468527530,3240,3240,3240,3240,0
20231012,183500,468527530,3240,3240,3240,3240,0
20231012,183400,468527530,3240,3240,3240,3240,0
20231012,183300,468527530,3240,3240,3240,3240,0
20231012,183200,468527530,3240,3240,3240,3240,0
20231012,183100,468527530,3240,3240,3240,3240,3832
20231012,183000,468527530,3240,3240,3240,3240,0
20231012,182900,468527530,3240,3240,3240,3240,0
20231012,182800,468527530,3240,3240,3240,3240,0
20231012,182700,468527530,3240,3240,3240,3240,0
20231012,182600,468527530,3240,3240,3240,3240,0
20231012,182500,468527530,3240,3240,3240,3240,0
20231012,182400,468527530,3240,3240,3240,3240,0
20231012,182300,468527530,3240,3240,3240,3240,0
20231012,182200,468527530,3240,3240,3240,3240,0
20231012,182100,468527530,3240,3240,3240,3240,0
20231012,182000,468527530,3240,3240,3240,3240,0
20231012,181900,468527530,3240,3240,3240,3240,0
20231012,181800,468527530,3240,3240,3240,3240,0
20231012,181700,468527530,3240,3240,3240,3240,0
20231012,181600,468527530,3240,3240,3240,3240,0
20231012,181500,468527530,3240,3240,3240,3240,0
20231012,181400,468527530,3240,3240,3240,3240,0
20231012,181300,468527530,3240,3240,3240,3240,0
20231012,181200,468527530,3240,3240,3240,3240,0
20231012,181100,468527530,3240,3240,3240,3240,0
20231012,181000,468527530,3240,3240,3240,3240,0
20231012,180900,468527530,3240,3240,3240,3240,0
20231012,180800,468527530,3240,3240,3240,3240,0
20231012,180700,468527530,3240,3240,3240,3240,0
20231012,180600,468527530,3240,3240,3240,3240,0
20231012,180500,468527530,3240,3240,3240,3240,0
20231012,180400,468527530,3240,3240,3240,3240,0
20231012,180300,468527530,3240,3240,3240,3240,0
20231012,180200,468527530,3240,3240,3240,3240,0
20231012,180100,468527530,3240,3240,3240,3240,3832
20231012,180000,468527530,3240,3240,3240,3240,0
20231012,175900,468527530,3240,3240,3240,3240,0
20231012,175800,468527530,3240,3240,3240,3240,0
20231012,175700,468527530,3240,3240,3240,3240,0
20231012,175600,468527530,3240,3240,3240,3240,0
20231012,175500,468527530,3240,3240,3240,3240,0
20231012,175400,468527530,3240,3240,3240,3240,0
20231012,175300,468527530,3240,3240,3240,3240,0
20231012,175200,468527530,3240,3240,3240,3240,0
20231012,175100,468527530,3240,3240,3240,3240,0
20231012,175000,468527530,3240,3240,3240,3240,0
20231012,174900,468527530,3240,3240,3240,3240,0
20231012,174800,468527530,3240,3240,3240,3240,0
20231012,174700,468527530,3240,3240,3240,3240,0
20231012,174600,468527530,3240,3240,3240,3240,0
20231012,174500,468527530,3240,3240,3240,3240,0
20231012,174400,468527530,3240,3240,3240,3240,0
20231012,174300,468527530,3240,3240,3240,3240,0
20231012,174200,468527530,3240,3240,3240,3240,0
20231012,174100,468527530,3240,3240,3240,3240,0
20231012,174000,468527530,3240,3240,3240,3240,0
20231012,173900,468527530,3240,3240,3240,3240,0
20231012,173800,468527530,3240,3240,3240,3240,0
20231012,173700,468527530,3240,3240,3240,3240,0
20231012,173600,468527530,3240,3240,3240,3240,0
20231012,173500,468527530,3240,3240,3240,3240,0
20231012,173400,468527530,3240,3240,3240,3240,0
20231012,173300,468527530,3240,3240,3240,3240,0
20231012,173200,468527530,3240,3240,3240,3240,0
20231012,173100,468527530,3240,3240,3240,3240,3832
20231012,173000,468527530,3240,3240,3240,3240,0
20231012,172900,468527530,3240,3240,3240,3240,0
20231012,172800,468527530,3240,3240,3240,3240,0
20231012,172700,468527530,3240,3240,3240,3240,0
20231012,172600,468527530,3240,3240,3240,3240,0
20231012,172500,468527530,3240,3240,3240,3240,0
20231012,172400,468527530,3240,3240,3240,3240,0
20231012,172300,468527530,3240,3240,3240,3240,0
20231012,172200,468527530,3240,3240,3240,3240,0
20231012,172100,468527530,3240,3240,3240,3240,0
20231012,172000,468527530,3240,3240,3240,3240,0
20231012,171900,468527530,3240,3240,3240,3240,0
20231012,171800,468527530,3240,3240,3240,3240,0
20231012,171700,468527530,3240,3240,3240,3240,0
20231012,171600,468527530,3240,3240,3240,3240,0
20231012,171500,468527530,3240,3240,3240,3240,0
20231012,171400,468527530,3240,3240,3240,3240,0
20231012,171300,468527530,3240,3240,3240,3240,0
20231012,171200,468527530,3240,3240,3240,3240,0
20231012,171100,468527530,3240,3240,3240,3240,0
20231012,171000,468527530,3240,3240,3240,3240,0
20231012,170900,468527530,3240,3240,3240,3240,0
20231012,170800,468527530,3240,3240,3240,3240,0
20231012,170700,468527530,3240,3240,3240,3240,0
20231012,170600,468527530,3240,3240,3240,3240,0
20231012,170500,468527530,3240,3240,3240,3240,0
20231012,170400,468527530,3240,3240,3240,3240,0
20231012,170300,468527530,3240,3240,3240,3240,0
20231012,170200,468527530,3240,3240,3240,3240,0
20231012,170100,468527530,3240,3240,3240,3240,3832
20231012,170000,468527530,3240,3240,3240,3240,0
20231012,165900,468527530,3240,3240,3240,3240,0
20231012,165800,468527530,3240,3240,3240,3240,0
20231012,165700,468527530,3240,3240,3240,3240,0
20231012,165600,468527530,3240,3240,3240,3240,0
20231012,165500,468527530,3240,3240,3240,3240,0
20231012,165400,468527530,3240,3240,3240,3240,0
20231012,165300,468527530,3240,3240,3240,3240,0
20231012,165200,468527530,3240,3240,3240,3240,0
20231012,165100,468527530,3240,3240,3240,3240,0
20231012,165000,468527530,3240,3240,3240,3240,0
20231012,164900,468527530,3240,3240,3240,3240,0
20231012,164800,468527530,3240,3240,3240,3240,0
20231012,164700,468527530,3240,3240,3240,3240,0
20231012,164600,468527530,3240,3240,3240,3240,0
20231012,164500,468527530,3240,3240,3240,3240,0
20231012,164400,468527530,3240,3240,3240,3240,0
20231012,164300,468527530,3240,3240,3240,3240,0
20231012,164200,468527530,3240,3240,3240,3240,0
20231012,164100,468527530,3240,3240,3240,3240,0
20231012,164000,468527530,3240,3240,3240,3240,0
20231012,163900,468527530,3240,3240,3240,3240,0
20231012,163800,468527530,3240,3240,3240,3240,0
20231012,163700,468527530,3240,3240,3240,3240,0
20231012,163600,468527530,3240,3240,3240,3240,0
20231012,163500,468527530,3240,3240,3240,3240,0
20231012,163400,468527530,3240,3240,3240,3240,0
20231012,163300,468527530,3240,3240,3240,3240,0
20231012,163200,468527530,3240,3240,3240,3240,0
20231012,163100,468527530,3240,3240,3240,3240,3832
20231012,163000,468527530,3240,3240,3240,3240,0
20231012,162900,468527530,3240,3240,3240,3240,0
20231012,162800,468527530,3240,3240,3240,3240,0
20231012,162700,468527530,3240,3240,3240,3240,0
20231012,162600,468527530,3240,3240,3240,3240,0
20231012,162500,468527530,3240,3240,3240,3240,0
20231012,162400,468527530,3240,3240,3240,3240,0
20231012,162300,468527530,3240,3240,3240,3240,0
20231012,162200,468527530,3240,3240,3240,3240,0
20231012,162100,468527530,3240,3240,3240,3240,0
20231012,162000,468527530,3240,3240,3240,3240,0
20231012,161900,468527530,3240,3240,3240,3240,0
20231012,161800,468527530,3240,3240,3240,3240,0
20231012,161700,468527530,3240,3240,3240,3240,0
20231012,161600,468527530,3240,3240,3240,3240,0
20231012,161500,468527530,3240,3240,3240,3240,0
20231012,161400,468527530,3240,3240,3240,3240,0
20231012,161300,468527530,3240,3240,3240,3240,0
20231012,161200,468527530,3240,3240,3240,3240,0
20231012,161100,468527530,3240,3240,3240,3240,0
20231012,161000,468527530,3240,3240,3240,3240,0
20231012,160900,468527530,3240,3240,3240,3240,0
20231012,160800,468527530,3240,3240,3240,3240,0
20231012,160700,468527530,3240,3240,3240,3240,0
20231012,160600,468527530,3240,3240,3240,3240,0
20231012,160500,468527530,3240,3240,3240,3240,0
20231012,160400,468527530,3240,3240,3240,3240,0
20231012,160300,468527530,3240,3240,3240,3240,0
20231012,160200,468527530,3240,3240,3240,3240,0
20231012,160100,468527530,3240,3240,3240,3240,3832
20231012,160000,468527530,3240,3240,3240,3240,0
20231012,155900,468527530,3240,3240,3240,3240,0
20231012,155800,468527530,3240,3240,3240,3240,0
20231012,155700,468527530,3240,3240,3240,3240,0
20231012,155600,468527530,3240,3240,3240,3240,0
20231012,155500,468527530,3240,3240,3240,3240,0
20231012,155400,468527530,3240,3240,3240,3240,0
20231012,155300,468527530,3240,3240,3240,3240,0
20231012,155200,468527530,3240,3240,3240,3240,0
20231012,155100,468527530,3240,3240,3240,3240,0
20231012,155000,468527530,3240,3240,3240,3240,0
20231012,154900,468527530,3240,3240,3240,3240,0
20231012,154800,468527530,3240,3240,3240,3240,0
20231012,154700,468527530,3240,3240,3240,3240,0
20231012,154600,468527530,3240,3240,3240,3240,0
20231012,154500,468527530,3240,3240,3240,3240,0
20231012,154400,468527530,3240,3240,3240,3240,0
20231012,154300,468527530,3240,3240,3240,3240,0
20231012,154200,468527530,3240,3240,3240,3240,0
20231012,154100,468527530,3240,3240,3240,3240,0
20231012,154000,468527530,3240,3240,3240,3240,0
20231012,153900,468527530,3240,3240,3240,3240,0
20231012,153800,468527530,3240,3240,3240,3240,0
20231012,153700,468527530,3240,3240,3240,3240,0
20231012,153600,468527530,3240,3240,3240,3240,0
20231012,153500,468527530,3240,3240,3240,3240,0
20231012,153400,468527530,3240,3240,3240,3240,0
20231012,153300,468527530,3240,3240,3240,3240,0
20231012,153200,468527530,3240,3240,3240,3240,0
20231012,153100,468527530,3240,3240,3240,3240,3832
20231012,153000,468527530,3240,3240,3240,3240,3832
20231012,152900,456111850,3265,3265,3265,3265,0
20231012,152800,456111850,3265,3265,3265,3265,0
20231012,152700,456111850,3265,3265,3265,3265,0
20231012,152600,456111850,3265,3265,3265,3265,0
20231012,152500,456111850,3265,3265,3265,3265,0
20231012,152400,456111850,3265,3265,3265,3265,0
20231012,152300,456111850,3265,3265,3265,3265,0
20231012,152200,456111850,3265,3265,3265,3265,0
20231012,152100,456111850,3265,3265,3265,3265,0
20231012,152000,456111850,3265,3265,3265,3265,0
20231012,151900,456111850,3265,3265,3265,3260,265
20231012,151800,455246725,3255,3265,3265,3255,78
20231012,151700,454992065,3265,3265,3265,3265,0
20231012,151600,454992065,3265,3265,3265,3265,251
20231012,151500,454172550,3265,3265,3265,3265,0
20231012,151400,454172550,3265,3260,3265,3260,248
20231012,151300,453363625,3260,3260,3260,3260,0
20231012,151200,453363625,3260,3260,3260,3260,250
20231012,151100,452548625,3260,3250,3260,3250,365
20231012,151000,451359350,3255,3255,3255,3255,20
20231012,150900,451294250,3255,3255,3255,3255,357
20231012,150800,450132215,3255,3255,3255,3255,15
20231012,150700,450083390,3255,3255,3255,3255,21
20231012,150600,450015035,3250,3250,3250,3250,376
20231012,150500,448793035,3255,3255,3255,3255,35
20231012,150400,448679110,3255,3255,3255,3255,71
20231012,150300,448448005,3250,3250,3250,3250,0
20231012,150200,448448005,3250,3250,3250,3250,250
20231012,150100,447635505,3250,3250,3250,3250,13
20231012,150000,447593255,3250,3250,3250,3250,2
20231012,145900,447586755,3250,3250,3250,3250,0
20231012,145800,447586755,3250,3250,3250,3250,0
20231012,145700,447586755,3250,3250,3250,3250,0
20231012,145600,447586755,3250,3250,3250,3250,1
20231012,145500,447583505,3245,3260,3260,3240,22231
20231012,145400,375428250,3265,3265,3265,3265,17
20231012,145300,375372745,3260,3260,3260,3260,0
20231012,145200,375372745,3260,3265,3265,3260,755
20231012,145100,372908395,3265,3265,3265,3265,0
20231012,145000,372908395,3265,3265,3265,3265,114
20231012,144900,372536185,3265,3270,3270,3265,278
20231012,144800,371627450,3265,3270,3270,3265,51
20231012,144700,371460930,3270,3270,3270,3270,0
20231012,144600,371460930,3270,3270,3270,3270,137
20231012,144500,371012940,3270,3270,3270,3270,100
20231012,144400,370685940,3270,3270,3270,3270,66
20231012,144300,370470120,3260,3260,3260,3260,0
20231012,144200,370470120,3260,3270,3270,3260,288
20231012,144100,369529010,3270,3270,3270,3270,307
20231012,144000,368525120,3270,3270,3270,3270,0
20231012,143900,368525120,3270,3270,3270,3260,361
20231012,143800,367345350,3265,3270,3270,3265,198
20231012,143700,366698010,3270,3270,3270,3270,0
20231012,143600,366698010,3270,3270,3270,3270,151
20231012,143500,366204240,3270,3270,3270,3270,0
20231012,143400,366204240,3270,3270,3270,3270,67
20231012,143300,365985150,3270,3270,3270,3270,212
20231012,143200,365291910,3265,3265,3265,3265,0
20231012,143100,365291910,3265,3265,3265,3265,100
20231012,143000,364965410,3265,3265,3265,3265,2
20231012,142900,364958880,3265,3260,3265,3260,27
20231012,142800,364870735,3265,3260,3265,3260,2
20231012,142700,364864210,3265,3260,3265,3260,2
20231012,142600,364857685,3265,3265,3265,3260,53
20231012,142500,364684645,3265,3265,3265,3260,5
20231012,142400,364668330,3265,3265,3265,3260,134
20231012,142300,364230825,3265,3260,3265,3260,5
20231012,142200,364214515,3265,3260,3265,3260,2
20231012,142100,364207990,3265,3260,3265,3260,4
20231012,142000,364194940,3265,3260,3265,3260,32
20231012,141900,364090465,3265,3260,3265,3260,3
20231012,141800,364080680,3260,3265,3265,3260,2
20231012,141700,364074155,3260,3265,3265,3260,6
20231012,141600,364054580,3260,3265,3265,3260,2
20231012,141500,364048055,3260,3265,3265,3260,2
20231012,141400,364041530,3265,3265,3265,3260,103
20231012,141300,363705245,3260,3265,3265,3260,2
20231012,141200,363698720,3260,3265,3265,3260,31
20231012,141100,363597655,3260,3260,3265,3260,4
20231012,141000,363584605,3265,3265,3265,3260,4
20231012,140900,363571555,3260,3265,3265,3260,2
20231012,140800,363565030,3260,3260,3265,3260,1182
20231012,140700,359711705,3260,3265,3265,3260,4
20231012,140600,359698655,3260,3265,3265,3260,2
20231012,140500,359692130,3260,3260,3265,3260,792
20231012,140400,357110205,3265,3265,3265,3260,372
20231012,140300,355895975,3260,3265,3265,3260,11
20231012,140200,355860070,3260,3265,3265,3260,2
20231012,140100,355853545,3260,3260,3265,3260,430
20231012,140000,354451740,3255,3260,3260,3255,2075
20231012,135900,347697610,3255,3255,3260,3255,4
20231012,135800,347684585,3260,3255,3260,3255,1003
20231012,135700,344414810,3260,3260,3260,3255,3
20231012,135600,344405035,3255,3260,3260,3255,3
20231012,135500,344395265,3255,3255,3260,3255,5514
20231012,135400,326447140,3255,3255,3260,3255,9566
20231012,135300,295309805,3260,3260,3260,3255,8
20231012,135200,295283730,3260,3260,3260,3255,5
20231012,135100,295267440,3260,3255,3260,3255,157
20231012,135000,294756395,3255,3260,3260,3255,2
20231012,134900,294749880,3255,3260,3260,3255,4
20231012,134800,294736850,3255,3260,3260,3255,1706
20231012,134700,289176470,3265,3265,3265,3265,2
20231012,134600,289169940,3265,3265,3265,3265,1
20231012,134500,289166675,3265,3265,3265,3265,3
20231012,134400,289156880,3265,3265,3265,3265,1
20231012,134300,289153615,3265,3265,3265,3265,1
20231012,134200,289150350,3265,3265,3270,3265,3
20231012,134100,289140550,3265,3270,3270,3265,9
20231012,134000,289111135,3265,3265,3265,3265,1
20231012,133900,289107870,3265,3260,3265,3260,24
20231012,133800,289029515,3265,3265,3265,3260,4
20231012,133700,289016465,3255,3260,3260,3255,3
20231012,133600,289006695,3255,3255,3260,3255,4505
20231012,133500,274342915,3260,3255,3260,3255,3930
20231012,133400,261531120,3255,3255,3255,3250,6167
20231012,133300,241463820,3260,3255,3260,3255,2
20231012,133200,241457305,3260,3260,3260,3255,5
20231012,133100,241441010,3255,3260,3260,3250,5017
20231012,133000,225113250,3255,3255,3260,3255,81
20231012,132900,224849205,3255,3270,3270,3250,11326
20231012,132800,187954790,3270,3265,3270,3265,2
20231012,132700,187948255,3270,3265,3270,3265,3
20231012,132600,187938455,3270,3265,3270,3265,3
20231012,132500,187928650,3270,3265,3270,3265,5
20231012,132400,187912315,3270,3270,3270,3265,334
20231012,132300,186820140,3270,3265,3270,3265,3
20231012,132200,186810340,3265,3265,3270,3265,1334
20231012,132100,182454820,3270,3265,3270,3265,2
20231012,132000,182448285,3270,3265,3270,3265,3
20231012,131900,182438485,3270,3265,3270,3265,10
20231012,131800,182405800,3265,3270,3270,3265,2
20231012,131700,182399265,3265,3270,3270,3265,3
20231012,131600,182389460,3265,3270,3270,3265,3
20231012,131500,182379660,3265,3270,3270,3265,2
20231012,131400,182373125,3265,3265,3270,3265,12
20231012,131300,182333940,3265,3265,3270,3265,4
20231012,131200,182320875,3270,3265,3270,3265,5
20231012,131100,182304540,3265,3265,3265,3265,1
20231012,131000,182301275,3260,3270,3270,3260,961
20231012,130900,179164340,3265,3270,3270,3265,3
20231012,130800,179154540,3265,3265,3270,3265,1107
20231012,130700,175540175,3265,3270,3270,3265,14
20231012,130600,175494410,3270,3270,3270,3265,3
20231012,130500,175484605,3270,3270,3270,3265,10
20231012,130400,175451915,3265,3270,3270,3265,417
20231012,130300,174088355,3265,3265,3265,3265,2
20231012,130200,174081825,3265,3265,3265,3265,0
20231012,130100,174081825,3265,3270,3270,3265,220
20231012,130000,173362760,3270,3270,3270,3270,3
20231012,125900,173352950,3270,3270,3270,3270,11
20231012,125800,173316980,3270,3275,3275,3270,53
20231012,125700,173143450,3275,3275,3275,3275,1
20231012,125600,173140175,3275,3275,3275,3275,0
20231012,125500,173140175,3275,3275,3275,3275,1
20231012,125400,173136900,3275,3275,3275,3275,14
20231012,125300,173091050,3270,3270,3270,3270,0
20231012,125200,173091050,3270,3270,3270,3270,0
20231012,125100,173091050,3270,3270,3270,3270,0
20231012,125000,173091050,3270,3270,3270,3270,5
20231012,124900,173074700,3275,3270,3275,3270,69
20231012,124800,172848860,3270,3270,3270,3270,13
20231012,124700,172806350,3260,3260,3260,3260,0
20231012,124600,172806350,3260,3260,3260,3260,0
20231012,124500,172806350,3260,3265,3265,3260,3516
20231012,124400,161331490,3270,3270,3270,3270,19
20231012,124300,161269360,3270,3270,3270,3270,33
20231012,124200,161161450,3275,3275,3275,3275,58
20231012,124100,160971500,3275,3275,3275,3275,0
20231012,124000,160971500,3275,3275,3275,3275,0
20231012,123900,160971500,3275,3275,3275,3275,61
20231012,123800,160771725,3265,3265,3265,3265,0
20231012,123700,160771725,3265,3265,3265,3265,0
20231012,123600,160771725,3265,3265,3265,3265,0
20231012,123500,160771725,3265,3265,3265,3265,893
20231012,123400,157856080,3270,3270,3270,3270,0
20231012,123300,157856080,3270,3270,3270,3270,0
20231012,123200,157856080,3270,3270,3270,3270,2
20231012,123100,157849540,3260,3260,3260,3260,0
20231012,123000,157849540,3260,3260,3260,3260,0
20231012,122900,157849540,3260,3260,3260,3260,0
20231012,122800,157849540,3260,3265,3265,3260,801
20231012,122700,155238270,3270,3270,3270,3270,0
20231012,122600,155238270,3270,3270,3270,3270,0
20231012,122500,155238270,3270,3260,3270,3260,4
20231012,122400,155225220,3265,3265,3265,3265,2
20231012,122300,155218690,3265,3265,3265,3265,13
20231012,122200,155176245,3270,3270,3270,3270,2
20231012,122100,155169705,3260,3270,3270,3260,97
20231012,122000,154853185,3260,3260,3260,3260,0
20231012,121900,154853185,3260,3260,3260,3260,0
20231012,121800,154853185,3260,3260,3260,3260,18
20231012,121700,154794505,3275,3275,3275,3275,0
20231012,121600,154794505,3275,3275,3275,3275,0
20231012,121500,154794505,3275,3275,3275,3275,0
20231012,121400,154794505,3275,3275,3275,3260,1895
20231012,121300,148614160,3265,3265,3265,3265,0
20231012,121200,148614160,3265,3265,3265,3265,0
20231012,121100,148614160,3265,3265,3265,3265,0
20231012,121000,148614160,3265,3265,3265,3265,0
20231012,120900,148614160,3265,3265,3265,3265,20
20231012,120800,148548860,3265,3265,3265,3265,2
20231012,120700,148542330,3265,3265,3265,3265,0
20231012,120600,148542330,3265,3265,3265,3265,0
20231012,120500,148542330,3265,3265,3265,3265,0
20231012,120400,148542330,3265,3270,3270,3265,1383
20231012,120300,144026785,3270,3270,3270,3270,0
20231012,120200,144026785,3270,3270,3270,3270,0
20231012,120100,144026785,3270,3270,3270,3270,0
20231012,120000,144026785,3270,3270,3270,3270,400
20231012,115900,142718785,3270,3270,3275,3270,1077
20231012,115800,139196305,3275,3275,3275,3275,0
20231012,115700,139196305,3275,3275,3275,3275,3
20231012,115600,139186480,3275,3275,3275,3275,0
20231012,115500,139186480,3275,3270,3275,3270,2
20231012,115400,139179935,3275,3275,3275,3275,41
20231012,115300,139045660,3275,3275,3275,3275,0
20231012,115200,139045660,3275,3275,3275,3275,3
20231012,115100,139035835,3275,3275,3275,3275,0
20231012,115000,139035835,3275,3275,3275,3275,0
20231012,114900,139035835,3275,3275,3275,3275,0
20231012,114800,139035835,3275,3275,3275,3275,0
20231012,114700,139035835,3275,3275,3275,3275,1
20231012,114600,139032560,3265,3265,3265,3265,1
20231012,114500,139029295,3275,3275,3275,3275,1
20231012,114400,139026020,3265,3265,3265,3265,0
20231012,114300,139026020,3265,3265,3265,3265,0
20231012,114200,139026020,3265,3265,3265,3265,0
20231012,114100,139026020,3265,3265,3265,3265,0
20231012,114000,139026020,3265,3265,3265,3265,0
20231012,113900,139026020,3265,3265,3265,3265,0
20231012,113800,139026020,3265,3265,3265,3265,0
20231012,113700,139026020,3265,3275,3275,3265,579
20231012,113600,137132980,3265,3270,3275,3265,1315
20231012,113500,132832785,3275,3275,3275,3275,0
20231012,113400,132832785,3275,3275,3275,3275,14
20231012,113300,132786935,3270,3270,3270,3270,0
20231012,113200,132786935,3270,3270,3270,3270,0
20231012,113100,132786935,3270,3270,3270,3270,0
20231012,113000,132786935,3270,3270,3270,3270,62
20231012,112900,132584195,3275,3275,3275,3275,5
20231012,112800,132567820,3275,3275,3275,3275,0
20231012,112700,132567820,3275,3275,3275,3275,0
20231012,112600,132567820,3275,3275,3275,3275,20
20231012,112500,132502320,3275,3275,3275,3275,10
20231012,112400,132469570,3275,3275,3275,3275,0
20231012,112300,132469570,3275,3275,3275,3275,123
20231012,112200,132066745,3275,3275,3275,3275,10
20231012,112100,132033995,3275,3275,3275,3275,41
20231012,112000,131899720,3275,3275,3275,3275,0
20231012,111900,131899720,3275,3275,3275,3275,5
20231012,111800,131883345,3275,3275,3275,3275,0
20231012,111700,131883345,3275,3275,3275,3275,15
20231012,111600,131834220,3270,3270,3270,3270,0
20231012,111500,131834220,3270,3270,3270,3270,0
20231012,111400,131834220,3270,3270,3270,3270,0
20231012,111300,131834220,3270,3270,3270,3270,61
20231012,111200,131634750,3275,3275,3275,3275,0
20231012,111100,131634750,3275,3275,3275,3275,0
20231012,111000,131634750,3275,3275,3275,3275,95
20231012,110900,131323625,3270,3270,3270,3270,0
20231012,110800,131323625,3270,3270,3270,3270,0
20231012,110700,131323625,3270,3275,3275,3270,27
20231012,110600,131235235,3275,3270,3275,3270,7
20231012,110500,131212340,3270,3270,3270,3270,12
20231012,110400,131173100,3275,3275,3275,3275,0
20231012,110300,131173100,3275,3275,3275,3275,0
20231012,110200,131173100,3275,3275,3275,3275,634
20231012,110100,129096750,3280,3280,3280,3280,82
20231012,110000,128827790,3280,3280,3280,3280,0
20231012,105900,128827790,3280,3280,3280,3280,34
20231012,105800,128716270,3280,3280,3280,3280,109
20231012,105700,128358750,3280,3280,3280,3280,1
20231012,105600,128355470,3280,3280,3280,3280,86
20231012,105500,128073390,3280,3280,3280,3280,30
20231012,105400,127974990,3280,3280,3280,3280,69
20231012,105300,127748670,3280,3280,3280,3280,48
20231012,105200,127591230,3280,3280,3280,3280,85
20231012,105100,127312430,3280,3280,3280,3280,0
20231012,105000,127312430,3280,3280,3280,3280,31
20231012,104900,127210750,3285,3285,3285,3285,9
20231012,104800,127181185,3285,3285,3285,3285,120
20231012,104700,126786985,3285,3275,3285,3275,154
20231012,104600,126281135,3285,3285,3285,3285,730
20231012,104500,123883085,3285,3285,3285,3285,20
20231012,104400,123817385,3285,3285,3285,3285,95
20231012,104300,123505310,3285,3285,3285,3285,1
20231012,104200,123502025,3285,3275,3285,3275,133
20231012,104100,123065350,3280,3280,3280,3280,0
20231012,104000,123065350,3280,3280,3280,3280,21
20231012,103900,122996470,3280,3280,3280,3280,44
20231012,103800,122852150,3280,3275,3280,3275,1376
20231012,103700,118344850,3275,3275,3275,3275,103
20231012,103600,118007525,3270,3270,3270,3270,0
20231012,103500,118007525,3270,3265,3270,3265,799
20231012,103400,115394875,3270,3270,3270,3270,66
20231012,103300,115179055,3270,3270,3270,3270,108
20231012,103200,114825895,3270,3265,3270,3265,103
20231012,103100,114489100,3270,3270,3270,3270,84
20231012,103000,114214420,3270,3270,3270,3270,7
20231012,102900,114191530,3270,3270,3270,3270,41
20231012,102800,114057460,3270,3270,3270,3270,132
20231012,102700,113625820,3270,3270,3270,3270,0
20231012,102600,113625820,3270,3270,3270,3270,104
20231012,102500,113285740,3260,3265,3265,3260,1050
20231012,102400,109861720,3270,3270,3270,3270,67
20231012,102300,109642630,3270,3265,3270,3265,195
20231012,102200,109005950,3265,3265,3265,3265,0
20231012,102100,109005950,3265,3265,3265,3265,0
20231012,102000,109005950,3265,3265,3265,3265,5
20231012,101900,108989625,3265,3265,3265,3265,0
20231012,101800,108989625,3265,3260,3265,3260,153
20231012,101700,108490830,3260,3260,3260,3260,0
20231012,101600,108490830,3260,3260,3260,3260,0
20231012,101500,108490830,3260,3260,3260,3260,3000
20231012,101400,98710830,3265,3265,3265,3265,1047
20231012,101300,95292375,3260,3265,3265,3260,163
20231012,101200,94760195,3260,3260,3260,3260,120
20231012,101100,94368995,3265,3265,3265,3265,193
20231012,101000,93738850,3265,3265,3265,3265,0
20231012,100900,93738850,3265,3260,3265,3260,97
20231012,100800,93422395,3265,3265,3265,3265,122
20231012,100700,93024065,3265,3265,3265,3265,0
20231012,100600,93024065,3265,3260,3265,3255,106
20231012,100500,92678025,3255,3255,3255,3255,0
20231012,100400,92678025,3255,3260,3260,3255,58
20231012,100300,92488985,3255,3260,3260,3255,160
20231012,100200,91967435,3255,3255,3255,3255,0
20231012,100100,91967435,3255,3255,3255,3255,0
20231012,100000,91967435,3255,3260,3260,3255,319
20231012,095900,90929070,3260,3260,3260,3260,106
20231012,095800,90583510,3260,3260,3260,3260,100
20231012,095700,90257510,3260,3260,3260,3260,61
20231012,095600,90058650,3260,3260,3260,3260,0
20231012,095500,90058650,3260,3260,3260,3260,94
20231012,095400,89752210,3260,3260,3260,3260,61
20231012,095300,89553350,3260,3260,3260,3260,182
20231012,095200,88960030,3255,3255,3255,3255,4
20231012,095100,88947010,3255,3260,3260,3255,158
20231012,095000,88431940,3255,3255,3255,3255,0
20231012,094900,88431940,3255,3255,3255,3255,0
20231012,094800,88431940,3255,3260,3260,3255,84
20231012,094700,88158200,3260,3260,3260,3260,0
20231012,094600,88158200,3260,3260,3260,3260,2
20231012,094500,88151680,3260,3260,3260,3260,1
20231012,094400,88148420,3265,3265,3265,3265,4
20231012,094300,88135360,3260,3260,3260,3260,6
20231012,094200,88115800,3260,3260,3260,3260,1005
20231012,094100,84839500,3265,3265,3265,3265,15
20231012,094000,84790525,3265,3265,3265,3265,0
20231012,093900,84790525,3265,3260,3265,3260,17
20231012,093800,84735050,3265,3265,3265,3265,5
20231012,093700,84718725,3265,3270,3270,3265,270
20231012,093600,83837130,3270,3265,3270,3265,60
20231012,093500,83640980,3270,3270,3270,3270,60
20231012,093400,83444780,3270,3270,3270,3265,80
20231012,093300,83183435,3270,3265,3270,3265,58
20231012,093200,82993985,3265,3270,3270,3265,32
20231012,093100,82889380,3260,3260,3270,3255,2124
20231012,093000,75970100,3260,3260,3260,3255,177
20231012,092900,75393805,3260,3260,3260,3260,20
20231012,092800,75328605,3260,3260,3260,3260,33
20231012,092700,75221025,3260,3260,3260,3260,1052
20231012,092600,71791505,3260,3255,3260,3255,1502
20231012,092500,66902485,3255,3265,3265,3250,3547
20231012,092400,55358535,3270,3270,3280,3250,5239
20231012,092300,38278745,3275,3275,3275,3275,1
20231012,092200,38275470,3275,3275,3275,3275,28
20231012,092100,38183770,3270,3270,3270,3270,0
20231012,092000,38183770,3270,3270,3275,3270,62
20231012,091900,37981025,3270,3270,3270,3270,10
20231012,091800,37948325,3270,3265,3270,3265,1073
20231012,091700,34444900,3270,3270,3270,3270,1
20231012,091600,34441630,3265,3265,3265,3265,29
20231012,091500,34346945,3260,3260,3260,3260,0
20231012,091400,34346945,3260,3260,3260,3260,15
20231012,091300,34298045,3260,3265,3265,3260,511
20231012,091200,32632180,3260,3265,3265,3260,3
20231012,091100,32622390,3260,3260,3260,3260,0
20231012,091000,32622390,3260,3280,3280,3260,684
20231012,090900,30392530,3255,3255,3260,3255,3113
20231012,090800,20256390,3255,3280,3280,3250,2918
20231012,090700,10755685,3280,3280,3280,3280,39
20231012,090600,10627765,3280,3280,3280,3280,2
20231012,090500,10621205,3260,3260,3260,3255,700
20231012,090400,8339940,3260,3260,3260,3260,1
20231012,090300,8336680,3260,3260,3260,3260,6
20231012,090200,8317120,3260,3260,3260,3260,3
20231012,090100,8307340,3255,3260,3260,3255,702
20231012,090000,6022320,3255,3270,3285,3255,1846