KissMeData/045340/min/candle-20231011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231011,191900,333962250,4740,4740,4740,4740,1104
20231011,191800,333962250,4740,4740,4740,4740,0
20231011,191700,333962250,4740,4740,4740,4740,0
20231011,191600,333962250,4740,4740,4740,4740,0
20231011,191500,333962250,4740,4740,4740,4740,0
20231011,191400,333962250,4740,4740,4740,4740,0
20231011,191300,333962250,4740,4740,4740,4740,0
20231011,191200,333962250,4740,4740,4740,4740,0
20231011,191100,333962250,4740,4740,4740,4740,0
20231011,191000,333962250,4740,4740,4740,4740,0
20231011,190900,333962250,4740,4740,4740,4740,0
20231011,190800,333962250,4740,4740,4740,4740,0
20231011,190700,333962250,4740,4740,4740,4740,0
20231011,190600,333962250,4740,4740,4740,4740,0
20231011,190500,333962250,4740,4740,4740,4740,0
20231011,190400,333962250,4740,4740,4740,4740,0
20231011,190300,333962250,4740,4740,4740,4740,0
20231011,190200,333962250,4740,4740,4740,4740,0
20231011,190100,333962250,4740,4740,4740,4740,0
20231011,190000,333962250,4740,4740,4740,4740,0
20231011,185900,333962250,4740,4740,4740,4740,0
20231011,185800,333962250,4740,4740,4740,4740,0
20231011,185700,333962250,4740,4740,4740,4740,0
20231011,185600,333962250,4740,4740,4740,4740,0
20231011,185500,333962250,4740,4740,4740,4740,0
20231011,185400,333962250,4740,4740,4740,4740,0
20231011,185300,333962250,4740,4740,4740,4740,0
20231011,185200,333962250,4740,4740,4740,4740,0
20231011,185100,333962250,4740,4740,4740,4740,0
20231011,185000,333962250,4740,4740,4740,4740,0
20231011,184900,333962250,4740,4740,4740,4740,1104
20231011,184800,333962250,4740,4740,4740,4740,0
20231011,184700,333962250,4740,4740,4740,4740,0
20231011,184600,333962250,4740,4740,4740,4740,0
20231011,184500,333962250,4740,4740,4740,4740,0
20231011,184400,333962250,4740,4740,4740,4740,0
20231011,184300,333962250,4740,4740,4740,4740,0
20231011,184200,333962250,4740,4740,4740,4740,0
20231011,184100,333962250,4740,4740,4740,4740,0
20231011,184000,333962250,4740,4740,4740,4740,0
20231011,183900,333962250,4740,4740,4740,4740,0
20231011,183800,333962250,4740,4740,4740,4740,0
20231011,183700,333962250,4740,4740,4740,4740,0
20231011,183600,333962250,4740,4740,4740,4740,0
20231011,183500,333962250,4740,4740,4740,4740,0
20231011,183400,333962250,4740,4740,4740,4740,0
20231011,183300,333962250,4740,4740,4740,4740,0
20231011,183200,333962250,4740,4740,4740,4740,0
20231011,183100,333962250,4740,4740,4740,4740,0
20231011,183000,333962250,4740,4740,4740,4740,0
20231011,182900,333962250,4740,4740,4740,4740,0
20231011,182800,333962250,4740,4740,4740,4740,0
20231011,182700,333962250,4740,4740,4740,4740,0
20231011,182600,333962250,4740,4740,4740,4740,0
20231011,182500,333962250,4740,4740,4740,4740,0
20231011,182400,333962250,4740,4740,4740,4740,0
20231011,182300,333962250,4740,4740,4740,4740,0
20231011,182200,333962250,4740,4740,4740,4740,0
20231011,182100,333962250,4740,4740,4740,4740,0
20231011,182000,333962250,4740,4740,4740,4740,0
20231011,181900,333962250,4740,4740,4740,4740,1104
20231011,181800,333962250,4740,4740,4740,4740,0
20231011,181700,333962250,4740,4740,4740,4740,0
20231011,181600,333962250,4740,4740,4740,4740,0
20231011,181500,333962250,4740,4740,4740,4740,0
20231011,181400,333962250,4740,4740,4740,4740,0
20231011,181300,333962250,4740,4740,4740,4740,0
20231011,181200,333962250,4740,4740,4740,4740,0
20231011,181100,333962250,4740,4740,4740,4740,0
20231011,181000,333962250,4740,4740,4740,4740,0
20231011,180900,333962250,4740,4740,4740,4740,0
20231011,180800,333962250,4740,4740,4740,4740,0
20231011,180700,333962250,4740,4740,4740,4740,0
20231011,180600,333962250,4740,4740,4740,4740,0
20231011,180500,333962250,4740,4740,4740,4740,0
20231011,180400,333962250,4740,4740,4740,4740,0
20231011,180300,333962250,4740,4740,4740,4740,0
20231011,180200,333962250,4740,4740,4740,4740,0
20231011,180100,333962250,4740,4740,4740,4740,0
20231011,180000,333962250,4740,4740,4740,4740,0
20231011,175900,333962250,4740,4740,4740,4740,0
20231011,175800,333962250,4740,4740,4740,4740,0
20231011,175700,333962250,4740,4740,4740,4740,0
20231011,175600,333962250,4740,4740,4740,4740,0
20231011,175500,333962250,4740,4740,4740,4740,0
20231011,175400,333962250,4740,4740,4740,4740,0
20231011,175300,333962250,4740,4740,4740,4740,0
20231011,175200,333962250,4740,4740,4740,4740,0
20231011,175100,333962250,4740,4740,4740,4740,0
20231011,175000,333962250,4740,4740,4740,4740,0
20231011,174900,333962250,4740,4740,4740,4740,1104
20231011,174800,333962250,4740,4740,4740,4740,0
20231011,174700,333962250,4740,4740,4740,4740,0
20231011,174600,333962250,4740,4740,4740,4740,0
20231011,174500,333962250,4740,4740,4740,4740,0
20231011,174400,333962250,4740,4740,4740,4740,0
20231011,174300,333962250,4740,4740,4740,4740,0
20231011,174200,333962250,4740,4740,4740,4740,0
20231011,174100,333962250,4740,4740,4740,4740,0
20231011,174000,333962250,4740,4740,4740,4740,0
20231011,173900,333962250,4740,4740,4740,4740,0
20231011,173800,333962250,4740,4740,4740,4740,0
20231011,173700,333962250,4740,4740,4740,4740,0
20231011,173600,333962250,4740,4740,4740,4740,0
20231011,173500,333962250,4740,4740,4740,4740,0
20231011,173400,333962250,4740,4740,4740,4740,0
20231011,173300,333962250,4740,4740,4740,4740,0
20231011,173200,333962250,4740,4740,4740,4740,0
20231011,173100,333962250,4740,4740,4740,4740,0
20231011,173000,333962250,4740,4740,4740,4740,0
20231011,172900,333962250,4740,4740,4740,4740,0
20231011,172800,333962250,4740,4740,4740,4740,0
20231011,172700,333962250,4740,4740,4740,4740,0
20231011,172600,333962250,4740,4740,4740,4740,0
20231011,172500,333962250,4740,4740,4740,4740,0
20231011,172400,333962250,4740,4740,4740,4740,0
20231011,172300,333962250,4740,4740,4740,4740,0
20231011,172200,333962250,4740,4740,4740,4740,0
20231011,172100,333962250,4740,4740,4740,4740,0
20231011,172000,333962250,4740,4740,4740,4740,0
20231011,171900,333962250,4740,4740,4740,4740,1104
20231011,171800,333962250,4740,4740,4740,4740,0
20231011,171700,333962250,4740,4740,4740,4740,0
20231011,171600,333962250,4740,4740,4740,4740,0
20231011,171500,333962250,4740,4740,4740,4740,0
20231011,171400,333962250,4740,4740,4740,4740,0
20231011,171300,333962250,4740,4740,4740,4740,0
20231011,171200,333962250,4740,4740,4740,4740,0
20231011,171100,333962250,4740,4740,4740,4740,0
20231011,171000,333962250,4740,4740,4740,4740,0
20231011,170900,333962250,4740,4740,4740,4740,0
20231011,170800,333962250,4740,4740,4740,4740,0
20231011,170700,333962250,4740,4740,4740,4740,0
20231011,170600,333962250,4740,4740,4740,4740,0
20231011,170500,333962250,4740,4740,4740,4740,0
20231011,170400,333962250,4740,4740,4740,4740,0
20231011,170300,333962250,4740,4740,4740,4740,0
20231011,170200,333962250,4740,4740,4740,4740,0
20231011,170100,333962250,4740,4740,4740,4740,0
20231011,170000,333962250,4740,4740,4740,4740,0
20231011,165900,333962250,4740,4740,4740,4740,0
20231011,165800,333962250,4740,4740,4740,4740,0
20231011,165700,333962250,4740,4740,4740,4740,0
20231011,165600,333962250,4740,4740,4740,4740,0
20231011,165500,333962250,4740,4740,4740,4740,0
20231011,165400,333962250,4740,4740,4740,4740,0
20231011,165300,333962250,4740,4740,4740,4740,0
20231011,165200,333962250,4740,4740,4740,4740,0
20231011,165100,333962250,4740,4740,4740,4740,0
20231011,165000,333962250,4740,4740,4740,4740,0
20231011,164900,333962250,4740,4740,4740,4740,1104
20231011,164800,333962250,4740,4740,4740,4740,0
20231011,164700,333962250,4740,4740,4740,4740,0
20231011,164600,333962250,4740,4740,4740,4740,0
20231011,164500,333962250,4740,4740,4740,4740,0
20231011,164400,333962250,4740,4740,4740,4740,0
20231011,164300,333962250,4740,4740,4740,4740,0
20231011,164200,333962250,4740,4740,4740,4740,0
20231011,164100,333962250,4740,4740,4740,4740,0
20231011,164000,333962250,4740,4740,4740,4740,0
20231011,163900,333962250,4740,4740,4740,4740,0
20231011,163800,333962250,4740,4740,4740,4740,0
20231011,163700,333962250,4740,4740,4740,4740,0
20231011,163600,333962250,4740,4740,4740,4740,0
20231011,163500,333962250,4740,4740,4740,4740,0
20231011,163400,333962250,4740,4740,4740,4740,0
20231011,163300,333962250,4740,4740,4740,4740,0
20231011,163200,333962250,4740,4740,4740,4740,0
20231011,163100,333962250,4740,4740,4740,4740,0
20231011,163000,333962250,4740,4740,4740,4740,0
20231011,162900,333962250,4740,4740,4740,4740,0
20231011,162800,333962250,4740,4740,4740,4740,0
20231011,162700,333962250,4740,4740,4740,4740,0
20231011,162600,333962250,4740,4740,4740,4740,0
20231011,162500,333962250,4740,4740,4740,4740,0
20231011,162400,333962250,4740,4740,4740,4740,0
20231011,162300,333962250,4740,4740,4740,4740,0
20231011,162200,333962250,4740,4740,4740,4740,0
20231011,162100,333962250,4740,4740,4740,4740,0
20231011,162000,333962250,4740,4740,4740,4740,0
20231011,161900,333962250,4740,4740,4740,4740,1104
20231011,161800,333962250,4740,4740,4740,4740,0
20231011,161700,333962250,4740,4740,4740,4740,0
20231011,161600,333962250,4740,4740,4740,4740,0
20231011,161500,333962250,4740,4740,4740,4740,0
20231011,161400,333962250,4740,4740,4740,4740,0
20231011,161300,333962250,4740,4740,4740,4740,0
20231011,161200,333962250,4740,4740,4740,4740,0
20231011,161100,333962250,4740,4740,4740,4740,0
20231011,161000,333962250,4740,4740,4740,4740,0
20231011,160900,333962250,4740,4740,4740,4740,0
20231011,160800,333962250,4740,4740,4740,4740,0
20231011,160700,333962250,4740,4740,4740,4740,0
20231011,160600,333962250,4740,4740,4740,4740,0
20231011,160500,333962250,4740,4740,4740,4740,0
20231011,160400,333962250,4740,4740,4740,4740,0
20231011,160300,333962250,4740,4740,4740,4740,0
20231011,160200,333962250,4740,4740,4740,4740,0
20231011,160100,333962250,4740,4740,4740,4740,0
20231011,160000,333962250,4740,4740,4740,4740,0
20231011,155900,333962250,4740,4740,4740,4740,0
20231011,155800,333962250,4740,4740,4740,4740,0
20231011,155700,333962250,4740,4740,4740,4740,0
20231011,155600,333962250,4740,4740,4740,4740,0
20231011,155500,333962250,4740,4740,4740,4740,0
20231011,155400,333962250,4740,4740,4740,4740,0
20231011,155300,333962250,4740,4740,4740,4740,0
20231011,155200,333962250,4740,4740,4740,4740,0
20231011,155100,333962250,4740,4740,4740,4740,0
20231011,155000,333962250,4740,4740,4740,4740,0
20231011,154900,333962250,4740,4740,4740,4740,1104
20231011,154800,333962250,4740,4740,4740,4740,0
20231011,154700,333962250,4740,4740,4740,4740,0
20231011,154600,333962250,4740,4740,4740,4740,0
20231011,154500,333962250,4740,4740,4740,4740,0
20231011,154400,333962250,4740,4740,4740,4740,0
20231011,154300,333962250,4740,4740,4740,4740,0
20231011,154200,333962250,4740,4740,4740,4740,0
20231011,154100,333962250,4740,4740,4740,4740,0
20231011,154000,333962250,4740,4740,4740,4740,0
20231011,153900,333962250,4740,4740,4740,4740,0
20231011,153800,333962250,4740,4740,4740,4740,0
20231011,153700,333962250,4740,4740,4740,4740,0
20231011,153600,333962250,4740,4740,4740,4740,0
20231011,153500,333962250,4740,4740,4740,4740,0
20231011,153400,333962250,4740,4740,4740,4740,0
20231011,153300,333962250,4740,4740,4740,4740,0
20231011,153200,333962250,4740,4740,4740,4740,0
20231011,153100,333962250,4740,4740,4740,4740,0
20231011,153000,333962250,4740,4740,4740,4740,1104
20231011,152900,328729290,4775,4775,4775,4775,0
20231011,152800,328729290,4775,4775,4775,4775,0
20231011,152700,328729290,4775,4775,4775,4775,0
20231011,152600,328729290,4775,4775,4775,4775,0
20231011,152500,328729290,4775,4775,4775,4775,0
20231011,152400,328729290,4775,4775,4775,4775,0
20231011,152300,328729290,4775,4775,4775,4775,0
20231011,152200,328729290,4775,4775,4775,4775,0
20231011,152100,328729290,4775,4775,4775,4775,0
20231011,152000,328729290,4775,4775,4775,4775,0
20231011,151900,328729290,4775,4775,4800,4775,206
20231011,151800,327744345,4775,4775,4775,4775,5
20231011,151700,327720470,4735,4735,4735,4735,0
20231011,151600,327720470,4735,4735,4735,4735,7
20231011,151500,327687325,4780,4780,4780,4780,0
20231011,151400,327687325,4780,4780,4780,4780,0
20231011,151300,327687325,4780,4780,4780,4780,0
20231011,151200,327687325,4780,4780,4780,4780,0
20231011,151100,327687325,4780,4780,4780,4780,0
20231011,151000,327687325,4780,4770,4780,4770,472
20231011,150900,325433165,4775,4775,4775,4775,30
20231011,150800,325289915,4775,4790,4790,4775,4
20231011,150700,325270800,4775,4780,4790,4775,255
20231011,150600,324052175,4790,4795,4795,4720,809
20231011,150500,320187250,4845,4845,4850,4840,156
20231011,150400,319431410,4850,4785,4850,4780,2560
20231011,150300,307112525,4790,4785,4790,4785,73
20231011,150200,306763215,4790,4785,4790,4785,23
20231011,150100,306653105,4790,4790,4790,4790,53
20231011,150000,306399235,4795,4795,4795,4795,270
20231011,145900,305104585,4780,4770,4780,4765,184
20231011,145800,304225480,4765,4775,4775,4765,115
20231011,145700,303676505,4775,4770,4775,4770,454
20231011,145600,301509155,4765,4765,4765,4765,164
20231011,145500,300727695,4760,4745,4760,4745,263
20231011,145400,299477605,4725,4725,4725,4725,147
20231011,145300,298783030,4750,4750,4750,4750,0
20231011,145200,298783030,4750,4750,4750,4750,175
20231011,145100,297951780,4740,4740,4740,4740,0
20231011,145000,297951780,4740,4745,4745,4740,7
20231011,144900,297918575,4750,4755,4755,4750,111
20231011,144800,297391065,4755,4755,4755,4755,0
20231011,144700,297391065,4755,4755,4755,4725,451
20231011,144600,295256175,4760,4760,4760,4760,16
20231011,144500,295180015,4755,4755,4755,4755,0
20231011,144400,295180015,4755,4755,4755,4755,0
20231011,144300,295180015,4755,4755,4755,4755,8
20231011,144200,295141975,4765,4765,4765,4765,46
20231011,144100,294922785,4765,4760,4765,4760,302
20231011,144000,293483970,4735,4735,4735,4735,0
20231011,143900,293483970,4735,4735,4735,4735,0
20231011,143800,293483970,4735,4735,4735,4735,12
20231011,143700,293427150,4730,4730,4730,4730,0
20231011,143600,293427150,4730,4730,4730,4730,0
20231011,143500,293427150,4730,4730,4730,4730,137
20231011,143400,292779140,4730,4730,4730,4730,95
20231011,143300,292329790,4765,4765,4765,4765,0
20231011,143200,292329790,4765,4760,4765,4755,519
20231011,143100,289858040,4765,4740,4765,4740,710
20231011,143000,286481820,4740,4740,4740,4740,78
20231011,142900,286112100,4740,4740,4740,4740,0
20231011,142800,286112100,4740,4740,4740,4740,51
20231011,142700,285870360,4740,4740,4740,4740,49
20231011,142600,285638100,4740,4740,4740,4740,0
20231011,142500,285638100,4740,4740,4740,4740,186
20231011,142400,284756460,4735,4735,4735,4735,0
20231011,142300,284756460,4735,4735,4735,4735,0
20231011,142200,284756460,4735,4735,4735,4735,993
20231011,142100,280054605,4730,4765,4765,4725,3553
20231011,142000,263221495,4770,4770,4770,4770,0
20231011,141900,263221495,4770,4770,4770,4770,9
20231011,141800,263178565,4775,4775,4775,4775,0
20231011,141700,263178565,4775,4775,4775,4775,0
20231011,141600,263178565,4775,4775,4775,4775,0
20231011,141500,263178565,4775,4775,4775,4775,498
20231011,141400,260800615,4775,4775,4775,4775,0
20231011,141300,260800615,4775,4775,4775,4775,1
20231011,141200,260795840,4775,4775,4775,4775,0
20231011,141100,260795840,4775,4775,4775,4775,0
20231011,141000,260795840,4775,4770,4775,4770,9
20231011,140900,260752875,4770,4770,4770,4770,40
20231011,140800,260562075,4750,4750,4750,4750,0
20231011,140700,260562075,4750,4750,4750,4750,699
20231011,140600,257241825,4750,4750,4750,4750,0
20231011,140500,257241825,4750,4750,4750,4750,0
20231011,140400,257241825,4750,4750,4750,4750,0
20231011,140300,257241825,4750,4750,4750,4750,0
20231011,140200,257241825,4750,4750,4750,4750,0
20231011,140100,257241825,4750,4750,4750,4750,0
20231011,140000,257241825,4750,4750,4750,4750,0
20231011,135900,257241825,4750,4750,4750,4750,250
20231011,135800,256054325,4750,4750,4750,4750,0
20231011,135700,256054325,4750,4750,4750,4750,0
20231011,135600,256054325,4750,4750,4750,4750,28
20231011,135500,255921325,4745,4745,4745,4745,0
20231011,135400,255921325,4745,4745,4745,4745,0
20231011,135300,255921325,4745,4745,4745,4745,0
20231011,135200,255921325,4745,4745,4745,4745,289
20231011,135100,254550020,4735,4735,4735,4735,0
20231011,135000,254550020,4735,4735,4735,4735,0
20231011,134900,254550020,4735,4735,4735,4735,0
20231011,134800,254550020,4735,4735,4735,4735,0
20231011,134700,254550020,4735,4735,4735,4735,0
20231011,134600,254550020,4735,4735,4735,4735,0
20231011,134500,254550020,4735,4735,4735,4735,0
20231011,134400,254550020,4735,4735,4735,4735,0
20231011,134300,254550020,4735,4735,4735,4735,9
20231011,134200,254507405,4755,4755,4755,4755,841
20231011,134100,250508450,4735,4755,4755,4735,301
20231011,134000,249083195,4740,4740,4740,4740,0
20231011,133900,249083195,4740,4740,4740,4740,195
20231011,133800,248158895,4735,4735,4735,4735,680
20231011,133700,244939095,4735,4735,4735,4735,0
20231011,133600,244939095,4735,4735,4735,4735,0
20231011,133500,244939095,4735,4735,4735,4735,0
20231011,133400,244939095,4735,4735,4735,4735,0
20231011,133300,244939095,4735,4735,4735,4735,0
20231011,133200,244939095,4735,4735,4735,4735,0
20231011,133100,244939095,4735,4735,4735,4735,125
20231011,133000,244347220,4725,4730,4730,4725,217
20231011,132900,243321795,4730,4750,4750,4730,1170
20231011,132800,237769215,4755,4765,4765,4755,98
20231011,132700,237303125,4755,4755,4755,4755,162
20231011,132600,236532815,4760,4760,4760,4760,0
20231011,132500,236532815,4760,4760,4760,4760,0
20231011,132400,236532815,4760,4760,4760,4760,0
20231011,132300,236532815,4760,4760,4760,4760,22
20231011,132200,236428095,4760,4760,4760,4760,400
20231011,132100,234524095,4760,4775,4775,4760,228
20231011,132000,233437490,4770,4770,4770,4770,0
20231011,131900,233437490,4770,4770,4770,4770,0
20231011,131800,233437490,4770,4770,4770,4770,0
20231011,131700,233437490,4770,4775,4775,4765,1071
20231011,131600,228325725,4780,4780,4780,4780,0
20231011,131500,228325725,4780,4780,4780,4780,0
20231011,131400,228325725,4780,4780,4780,4780,0
20231011,131300,228325725,4780,4780,4780,4780,0
20231011,131200,228325725,4780,4780,4780,4780,0
20231011,131100,228325725,4780,4780,4780,4780,0
20231011,131000,228325725,4780,4780,4780,4780,0
20231011,130900,228325725,4780,4780,4780,4780,0
20231011,130800,228325725,4780,4780,4780,4780,0
20231011,130700,228325725,4780,4780,4780,4780,0
20231011,130600,228325725,4780,4780,4780,4780,0
20231011,130500,228325725,4780,4780,4780,4780,0
20231011,130400,228325725,4780,4780,4780,4780,0
20231011,130300,228325725,4780,4765,4780,4765,110
20231011,130200,227801335,4775,4775,4775,4775,0
20231011,130100,227801335,4775,4775,4775,4775,0
20231011,130000,227801335,4775,4775,4775,4775,0
20231011,125900,227801335,4775,4775,4775,4775,2
20231011,125800,227791785,4775,4775,4775,4775,11
20231011,125700,227739260,4770,4770,4770,4770,0
20231011,125600,227739260,4770,4770,4770,4770,0
20231011,125500,227739260,4770,4770,4770,4770,0
20231011,125400,227739260,4770,4770,4770,4770,0
20231011,125300,227739260,4770,4770,4770,4770,277
20231011,125200,226417970,4760,4760,4760,4760,0
20231011,125100,226417970,4760,4760,4760,4760,50
20231011,125000,226179970,4760,4760,4760,4760,473
20231011,124900,223928490,4750,4750,4750,4750,0
20231011,124800,223928490,4750,4750,4750,4750,0
20231011,124700,223928490,4750,4750,4750,4750,0
20231011,124600,223928490,4750,4750,4750,4750,0
20231011,124500,223928490,4750,4750,4750,4750,0
20231011,124400,223928490,4750,4750,4750,4750,10
20231011,124300,223880990,4760,4760,4760,4760,0
20231011,124200,223880990,4760,4760,4760,4760,0
20231011,124100,223880990,4760,4760,4760,4760,0
20231011,124000,223880990,4760,4760,4760,4760,15
20231011,123900,223809590,4760,4760,4760,4760,0
20231011,123800,223809590,4760,4760,4760,4760,109
20231011,123700,223290750,4760,4760,4760,4760,0
20231011,123600,223290750,4760,4760,4760,4760,0
20231011,123500,223290750,4760,4760,4760,4760,0
20231011,123400,223290750,4760,4760,4760,4760,8
20231011,123300,223252670,4755,4755,4755,4755,0
20231011,123200,223252670,4755,4755,4755,4755,28
20231011,123100,223119530,4755,4755,4755,4755,114
20231011,123000,222577460,4755,4750,4755,4750,108
20231011,122900,222064435,4750,4750,4750,4750,0
20231011,122800,222064435,4750,4750,4750,4750,0
20231011,122700,222064435,4750,4750,4750,4750,0
20231011,122600,222064435,4750,4750,4750,4750,0
20231011,122500,222064435,4750,4750,4750,4750,0
20231011,122400,222064435,4750,4750,4750,4750,0
20231011,122300,222064435,4750,4750,4750,4750,1
20231011,122200,222059685,4745,4745,4745,4745,14
20231011,122100,221993255,4745,4740,4745,4740,544
20231011,122000,219414075,4745,4745,4745,4745,0
20231011,121900,219414075,4745,4745,4745,4745,0
20231011,121800,219414075,4745,4745,4745,4745,51
20231011,121700,219172080,4735,4735,4735,4735,0
20231011,121600,219172080,4735,4735,4735,4735,0
20231011,121500,219172080,4735,4735,4735,4735,0
20231011,121400,219172080,4735,4735,4735,4735,94
20231011,121300,218726990,4730,4735,4735,4730,30
20231011,121200,218584985,4745,4745,4745,4745,0
20231011,121100,218584985,4745,4745,4745,4745,0
20231011,121000,218584985,4745,4745,4745,4745,0
20231011,120900,218584985,4745,4745,4745,4745,0
20231011,120800,218584985,4745,4745,4745,4745,0
20231011,120700,218584985,4745,4745,4745,4745,0
20231011,120600,218584985,4745,4745,4745,4745,0
20231011,120500,218584985,4745,4745,4745,4745,0
20231011,120400,218584985,4745,4745,4745,4745,0
20231011,120300,218584985,4745,4735,4745,4730,73
20231011,120200,218239655,4750,4750,4750,4750,0
20231011,120100,218239655,4750,4750,4750,4750,0
20231011,120000,218239655,4750,4750,4750,4750,23
20231011,115900,218130405,4760,4760,4760,4760,0
20231011,115800,218130405,4760,4760,4760,4760,0
20231011,115700,218130405,4760,4760,4760,4760,0
20231011,115600,218130405,4760,4760,4760,4760,0
20231011,115500,218130405,4760,4760,4760,4760,0
20231011,115400,218130405,4760,4760,4760,4760,0
20231011,115300,218130405,4760,4760,4760,4760,0
20231011,115200,218130405,4760,4760,4760,4760,0
20231011,115100,218130405,4760,4760,4760,4760,1
20231011,115000,218125645,4770,4770,4770,4770,0
20231011,114900,218125645,4770,4770,4770,4770,0
20231011,114800,218125645,4770,4770,4770,4770,0
20231011,114700,218125645,4770,4770,4770,4770,0
20231011,114600,218125645,4770,4770,4770,4770,0
20231011,114500,218125645,4770,4770,4770,4770,0
20231011,114400,218125645,4770,4770,4770,4770,0
20231011,114300,218125645,4770,4770,4770,4770,0
20231011,114200,218125645,4770,4770,4770,4770,0
20231011,114100,218125645,4770,4770,4770,4770,0
20231011,114000,218125645,4770,4770,4770,4770,0
20231011,113900,218125645,4770,4770,4770,4770,0
20231011,113800,218125645,4770,4770,4770,4770,0
20231011,113700,218125645,4770,4770,4770,4770,2
20231011,113600,218116105,4740,4740,4740,4740,0
20231011,113500,218116105,4740,4740,4740,4740,0
20231011,113400,218116105,4740,4740,4740,4740,17
20231011,113300,218035525,4740,4740,4740,4740,0
20231011,113200,218035525,4740,4740,4740,4740,9
20231011,113100,217992865,4740,4740,4740,4740,9
20231011,113000,217950205,4740,4740,4740,4740,79
20231011,112900,217575745,4740,4720,4740,4720,168
20231011,112800,216782765,4720,4720,4720,4720,91
20231011,112700,216353245,4740,4740,4740,4740,0
20231011,112600,216353245,4740,4740,4740,4740,0
20231011,112500,216353245,4740,4740,4740,4740,0
20231011,112400,216353245,4740,4740,4740,4740,0
20231011,112300,216353245,4740,4740,4740,4740,447
20231011,112200,214234465,4755,4755,4755,4755,40
20231011,112100,214044265,4750,4750,4750,4750,122
20231011,112000,213464765,4760,4760,4760,4760,18
20231011,111900,213379085,4775,4795,4795,4775,363
20231011,111800,211645635,4795,4795,4795,4795,2
20231011,111700,211636045,4780,4780,4780,4780,0
20231011,111600,211636045,4780,4780,4780,4780,10
20231011,111500,211588245,4775,4775,4775,4775,1218
20231011,111400,205772295,4775,4775,4775,4775,0
20231011,111300,205772295,4775,4775,4775,4775,0
20231011,111200,205772295,4775,4775,4775,4775,0
20231011,111100,205772295,4775,4775,4775,4775,0
20231011,111000,205772295,4775,4775,4775,4775,0
20231011,110900,205772295,4775,4775,4775,4775,50
20231011,110800,205533545,4775,4775,4775,4775,111
20231011,110700,205003520,4760,4760,4760,4760,0
20231011,110600,205003520,4760,4745,4760,4745,16
20231011,110500,204927375,4745,4760,4760,4745,5
20231011,110400,204903590,4760,4750,4760,4750,408
20231011,110300,202965550,4750,4750,4750,4750,260
20231011,110200,201730550,4750,4750,4750,4750,10
20231011,110100,201683050,4750,4745,4750,4745,189
20231011,110000,200786235,4750,4750,4750,4750,1
20231011,105900,200781485,4750,4750,4750,4750,20
20231011,105800,200686485,4740,4740,4740,4740,0
20231011,105700,200686485,4740,4740,4740,4740,1
20231011,105600,200681745,4745,4745,4745,4745,0
20231011,105500,200681745,4745,4745,4745,4745,662
20231011,105400,197540555,4740,4740,4740,4740,94
20231011,105300,197094995,4745,4745,4745,4745,0
20231011,105200,197094995,4745,4745,4745,4745,0
20231011,105100,197094995,4745,4745,4745,4745,666
20231011,105000,193934825,4735,4735,4735,4735,0
20231011,104900,193934825,4735,4735,4735,4735,0
20231011,104800,193934825,4735,4710,4735,4710,792
20231011,104700,190188495,4690,4690,4690,4690,0
20231011,104600,190188495,4690,4690,4690,4690,0
20231011,104500,190188495,4690,4690,4690,4690,209
20231011,104400,189208285,4690,4700,4700,4680,3620
20231011,104300,172255390,4700,4700,4700,4700,0
20231011,104200,172255390,4700,4700,4700,4700,0
20231011,104100,172255390,4700,4700,4700,4700,0
20231011,104000,172255390,4700,4700,4700,4700,0
20231011,103900,172255390,4700,4695,4700,4695,303
20231011,103800,170831350,4695,4695,4695,4695,90
20231011,103700,170408800,4695,4695,4695,4695,0
20231011,103600,170408800,4695,4695,4700,4695,405
20231011,103500,168506825,4685,4685,4685,4685,0
20231011,103400,168506825,4685,4705,4705,4685,500
20231011,103300,166158080,4705,4705,4705,4705,192
20231011,103200,165254720,4705,4705,4705,4700,101
20231011,103100,164779520,4705,4705,4705,4705,202
20231011,103000,163829110,4700,4700,4700,4700,91
20231011,102900,163401410,4700,4700,4700,4700,0
20231011,102800,163401410,4700,4700,4700,4700,0
20231011,102700,163401410,4700,4700,4700,4700,739
20231011,102600,159928110,4700,4700,4700,4700,0
20231011,102500,159928110,4700,4710,4710,4700,100
20231011,102400,159457860,4715,4715,4715,4715,210
20231011,102300,158467710,4715,4725,4725,4715,118
20231011,102200,157910940,4720,4720,4720,4720,100
20231011,102100,157438940,4720,4720,4720,4720,20
20231011,102000,157344540,4745,4745,4745,4745,6
20231011,101900,157316070,4740,4740,4740,4740,12
20231011,101800,157259190,4745,4715,4745,4705,926
20231011,101700,152868745,4720,4720,4720,4720,100
20231011,101600,152396745,4680,4680,4680,4680,0
20231011,101500,152396745,4680,4715,4715,4680,1900
20231011,101400,143468445,4705,4705,4705,4705,0
20231011,101300,143468445,4705,4705,4705,4705,0
20231011,101200,143468445,4705,4705,4705,4705,222
20231011,101100,142423935,4705,4700,4705,4700,271
20231011,101000,141149855,4695,4695,4695,4695,0
20231011,100900,141149855,4695,4695,4695,4695,0
20231011,100800,141149855,4695,4695,4695,4695,0
20231011,100700,141149855,4695,4690,4695,4680,79
20231011,100600,140779325,4680,4680,4680,4680,0
20231011,100500,140779325,4680,4675,4680,4675,812
20231011,100400,136981165,4680,4680,4680,4680,582
20231011,100300,134257405,4695,4695,4695,4695,1
20231011,100200,134252710,4695,4695,4695,4695,102
20231011,100100,133773820,4695,4695,4695,4695,4
20231011,100000,133755040,4695,4690,4695,4690,115
20231011,095900,133215570,4690,4695,4695,4680,437
20231011,095800,131166355,4695,4695,4695,4695,1
20231011,095700,131161660,4695,4700,4700,4695,58
20231011,095600,130889070,4700,4700,4700,4700,122
20231011,095500,130315670,4710,4705,4710,4700,7
20231011,095400,130282740,4715,4715,4715,4715,50
20231011,095300,130046990,4715,4715,4715,4715,25
20231011,095200,129929115,4715,4715,4715,4715,108
20231011,095100,129419895,4715,4710,4715,4710,127
20231011,095000,128821270,4730,4730,4730,4730,0
20231011,094900,128821270,4730,4730,4730,4730,20
20231011,094800,128726670,4700,4715,4715,4700,596
20231011,094700,125925170,4750,4750,4750,4750,0
20231011,094600,125925170,4750,4750,4750,4750,0
20231011,094500,125925170,4750,4750,4750,4750,0
20231011,094400,125925170,4750,4750,4750,4750,0
20231011,094300,125925170,4750,4725,4750,4700,2423
20231011,094200,114482285,4725,4730,4730,4725,219
20231011,094100,113446480,4730,4725,4730,4725,513
20231011,094000,111021750,4735,4750,4750,4735,3977
20231011,093900,92135260,4750,4765,4765,4750,762
20231011,093800,88512040,4770,4775,4775,4755,541
20231011,093700,85937265,4775,4775,4775,4775,195
20231011,093600,85006140,4775,4775,4775,4775,0
20231011,093500,85006140,4775,4785,4790,4760,1980
20231011,093400,75540375,4790,4810,4815,4790,1779
20231011,093300,67001350,4810,4815,4815,4810,216
20231011,093200,65962155,4820,4815,4820,4815,17
20231011,093100,65880290,4820,4820,4820,4815,101
20231011,093000,65393720,4830,4830,4830,4830,0
20231011,092900,65393720,4830,4830,4830,4830,0
20231011,092800,65393720,4830,4830,4840,4830,120
20231011,092700,64814065,4830,4830,4830,4815,3
20231011,092600,64799590,4835,4835,4835,4835,0
20231011,092500,64799590,4835,4835,4835,4835,51
20231011,092400,64553005,4835,4825,4835,4825,252
20231011,092300,63337095,4815,4820,4820,4815,110
20231011,092200,62807420,4835,4835,4835,4835,0
20231011,092100,62807420,4835,4835,4835,4835,1
20231011,092000,62802585,4820,4820,4820,4815,367
20231011,091900,61034665,4830,4850,4855,4830,1452
20231011,091800,54006265,4850,4820,4880,4820,1014
20231011,091700,49097875,4825,4800,4825,4800,1126
20231011,091600,43685390,4795,4785,4795,4785,1444
20231011,091500,36762410,4790,4790,4790,4790,8
20231011,091400,36724090,4800,4795,4800,4795,10
20231011,091300,36676100,4800,4795,4800,4795,190
20231011,091200,35764920,4800,4800,4800,4795,458
20231011,091100,33568685,4780,4780,4780,4780,286
20231011,091000,32201605,4775,4805,4805,4775,34
20231011,090900,32038505,4815,4810,4815,4810,90
20231011,090800,31605175,4815,4770,4815,4765,682
20231011,090700,28346935,4775,4775,4775,4775,0
20231011,090600,28346935,4775,4775,4775,4775,10
20231011,090500,28299185,4775,4775,4775,4775,1
20231011,090400,28294410,4745,4750,4750,4745,202
20231011,090300,27335210,4750,4760,4760,4750,901
20231011,090200,23047775,4760,4790,4800,4760,544
20231011,090100,20443125,4760,4760,4760,4760,1
20231011,090000,20438365,4750,4750,4750,4745,3872