KissMeData/083500/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,194200,255272720,8770,8770,8770,8770,200
20231012,194100,255272720,8770,8770,8770,8770,0
20231012,194000,255272720,8770,8770,8770,8770,0
20231012,193900,255272720,8770,8770,8770,8770,0
20231012,193800,255272720,8770,8770,8770,8770,0
20231012,193700,255272720,8770,8770,8770,8770,0
20231012,193600,255272720,8770,8770,8770,8770,0
20231012,193500,255272720,8770,8770,8770,8770,0
20231012,193400,255272720,8770,8770,8770,8770,0
20231012,193300,255272720,8770,8770,8770,8770,0
20231012,193200,255272720,8770,8770,8770,8770,0
20231012,193100,255272720,8770,8770,8770,8770,0
20231012,193000,255272720,8770,8770,8770,8770,0
20231012,192900,255272720,8770,8770,8770,8770,0
20231012,192800,255272720,8770,8770,8770,8770,0
20231012,192700,255272720,8770,8770,8770,8770,0
20231012,192600,255272720,8770,8770,8770,8770,0
20231012,192500,255272720,8770,8770,8770,8770,0
20231012,192400,255272720,8770,8770,8770,8770,0
20231012,192300,255272720,8770,8770,8770,8770,0
20231012,192200,255272720,8770,8770,8770,8770,0
20231012,192100,255272720,8770,8770,8770,8770,0
20231012,192000,255272720,8770,8770,8770,8770,0
20231012,191900,255272720,8770,8770,8770,8770,0
20231012,191800,255272720,8770,8770,8770,8770,0
20231012,191700,255272720,8770,8770,8770,8770,0
20231012,191600,255272720,8770,8770,8770,8770,0
20231012,191500,255272720,8770,8770,8770,8770,0
20231012,191400,255272720,8770,8770,8770,8770,0
20231012,191300,255272720,8770,8770,8770,8770,0
20231012,191200,255272720,8770,8770,8770,8770,200
20231012,191100,255272720,8770,8770,8770,8770,0
20231012,191000,255272720,8770,8770,8770,8770,0
20231012,190900,255272720,8770,8770,8770,8770,0
20231012,190800,255272720,8770,8770,8770,8770,0
20231012,190700,255272720,8770,8770,8770,8770,0
20231012,190600,255272720,8770,8770,8770,8770,0
20231012,190500,255272720,8770,8770,8770,8770,0
20231012,190400,255272720,8770,8770,8770,8770,0
20231012,190300,255272720,8770,8770,8770,8770,0
20231012,190200,255272720,8770,8770,8770,8770,0
20231012,190100,255272720,8770,8770,8770,8770,0
20231012,190000,255272720,8770,8770,8770,8770,0
20231012,185900,255272720,8770,8770,8770,8770,0
20231012,185800,255272720,8770,8770,8770,8770,0
20231012,185700,255272720,8770,8770,8770,8770,0
20231012,185600,255272720,8770,8770,8770,8770,0
20231012,185500,255272720,8770,8770,8770,8770,0
20231012,185400,255272720,8770,8770,8770,8770,0
20231012,185300,255272720,8770,8770,8770,8770,0
20231012,185200,255272720,8770,8770,8770,8770,0
20231012,185100,255272720,8770,8770,8770,8770,0
20231012,185000,255272720,8770,8770,8770,8770,0
20231012,184900,255272720,8770,8770,8770,8770,0
20231012,184800,255272720,8770,8770,8770,8770,0
20231012,184700,255272720,8770,8770,8770,8770,0
20231012,184600,255272720,8770,8770,8770,8770,0
20231012,184500,255272720,8770,8770,8770,8770,0
20231012,184400,255272720,8770,8770,8770,8770,0
20231012,184300,255272720,8770,8770,8770,8770,0
20231012,184200,255272720,8770,8770,8770,8770,200
20231012,184100,255272720,8770,8770,8770,8770,0
20231012,184000,255272720,8770,8770,8770,8770,0
20231012,183900,255272720,8770,8770,8770,8770,0
20231012,183800,255272720,8770,8770,8770,8770,0
20231012,183700,255272720,8770,8770,8770,8770,0
20231012,183600,255272720,8770,8770,8770,8770,0
20231012,183500,255272720,8770,8770,8770,8770,0
20231012,183400,255272720,8770,8770,8770,8770,0
20231012,183300,255272720,8770,8770,8770,8770,0
20231012,183200,255272720,8770,8770,8770,8770,0
20231012,183100,255272720,8770,8770,8770,8770,0
20231012,183000,255272720,8770,8770,8770,8770,0
20231012,182900,255272720,8770,8770,8770,8770,0
20231012,182800,255272720,8770,8770,8770,8770,0
20231012,182700,255272720,8770,8770,8770,8770,0
20231012,182600,255272720,8770,8770,8770,8770,0
20231012,182500,255272720,8770,8770,8770,8770,0
20231012,182400,255272720,8770,8770,8770,8770,0
20231012,182300,255272720,8770,8770,8770,8770,0
20231012,182200,255272720,8770,8770,8770,8770,0
20231012,182100,255272720,8770,8770,8770,8770,0
20231012,182000,255272720,8770,8770,8770,8770,0
20231012,181900,255272720,8770,8770,8770,8770,0
20231012,181800,255272720,8770,8770,8770,8770,0
20231012,181700,255272720,8770,8770,8770,8770,0
20231012,181600,255272720,8770,8770,8770,8770,0
20231012,181500,255272720,8770,8770,8770,8770,0
20231012,181400,255272720,8770,8770,8770,8770,0
20231012,181300,255272720,8770,8770,8770,8770,0
20231012,181200,255272720,8770,8770,8770,8770,200
20231012,181100,255272720,8770,8770,8770,8770,0
20231012,181000,255272720,8770,8770,8770,8770,0
20231012,180900,255272720,8770,8770,8770,8770,0
20231012,180800,255272720,8770,8770,8770,8770,0
20231012,180700,255272720,8770,8770,8770,8770,0
20231012,180600,255272720,8770,8770,8770,8770,0
20231012,180500,255272720,8770,8770,8770,8770,0
20231012,180400,255272720,8770,8770,8770,8770,0
20231012,180300,255272720,8770,8770,8770,8770,0
20231012,180200,255272720,8770,8770,8770,8770,0
20231012,180100,255272720,8770,8770,8770,8770,0
20231012,180000,255272720,8770,8770,8770,8770,0
20231012,175900,255272720,8770,8770,8770,8770,0
20231012,175800,255272720,8770,8770,8770,8770,0
20231012,175700,255272720,8770,8770,8770,8770,0
20231012,175600,255272720,8770,8770,8770,8770,0
20231012,175500,255272720,8770,8770,8770,8770,0
20231012,175400,255272720,8770,8770,8770,8770,0
20231012,175300,255272720,8770,8770,8770,8770,0
20231012,175200,255272720,8770,8770,8770,8770,0
20231012,175100,255272720,8770,8770,8770,8770,0
20231012,175000,255272720,8770,8770,8770,8770,0
20231012,174900,255272720,8770,8770,8770,8770,0
20231012,174800,255272720,8770,8770,8770,8770,0
20231012,174700,255272720,8770,8770,8770,8770,0
20231012,174600,255272720,8770,8770,8770,8770,0
20231012,174500,255272720,8770,8770,8770,8770,0
20231012,174400,255272720,8770,8770,8770,8770,0
20231012,174300,255272720,8770,8770,8770,8770,0
20231012,174200,255272720,8770,8770,8770,8770,200
20231012,174100,255272720,8770,8770,8770,8770,0
20231012,174000,255272720,8770,8770,8770,8770,0
20231012,173900,255272720,8770,8770,8770,8770,0
20231012,173800,255272720,8770,8770,8770,8770,0
20231012,173700,255272720,8770,8770,8770,8770,0
20231012,173600,255272720,8770,8770,8770,8770,0
20231012,173500,255272720,8770,8770,8770,8770,0
20231012,173400,255272720,8770,8770,8770,8770,0
20231012,173300,255272720,8770,8770,8770,8770,0
20231012,173200,255272720,8770,8770,8770,8770,0
20231012,173100,255272720,8770,8770,8770,8770,0
20231012,173000,255272720,8770,8770,8770,8770,0
20231012,172900,255272720,8770,8770,8770,8770,0
20231012,172800,255272720,8770,8770,8770,8770,0
20231012,172700,255272720,8770,8770,8770,8770,0
20231012,172600,255272720,8770,8770,8770,8770,0
20231012,172500,255272720,8770,8770,8770,8770,0
20231012,172400,255272720,8770,8770,8770,8770,0
20231012,172300,255272720,8770,8770,8770,8770,0
20231012,172200,255272720,8770,8770,8770,8770,0
20231012,172100,255272720,8770,8770,8770,8770,0
20231012,172000,255272720,8770,8770,8770,8770,0
20231012,171900,255272720,8770,8770,8770,8770,0
20231012,171800,255272720,8770,8770,8770,8770,0
20231012,171700,255272720,8770,8770,8770,8770,0
20231012,171600,255272720,8770,8770,8770,8770,0
20231012,171500,255272720,8770,8770,8770,8770,0
20231012,171400,255272720,8770,8770,8770,8770,0
20231012,171300,255272720,8770,8770,8770,8770,0
20231012,171200,255272720,8770,8770,8770,8770,200
20231012,171100,255272720,8770,8770,8770,8770,0
20231012,171000,255272720,8770,8770,8770,8770,0
20231012,170900,255272720,8770,8770,8770,8770,0
20231012,170800,255272720,8770,8770,8770,8770,0
20231012,170700,255272720,8770,8770,8770,8770,0
20231012,170600,255272720,8770,8770,8770,8770,0
20231012,170500,255272720,8770,8770,8770,8770,0
20231012,170400,255272720,8770,8770,8770,8770,0
20231012,170300,255272720,8770,8770,8770,8770,0
20231012,170200,255272720,8770,8770,8770,8770,0
20231012,170100,255272720,8770,8770,8770,8770,0
20231012,170000,255272720,8770,8770,8770,8770,0
20231012,165900,255272720,8770,8770,8770,8770,0
20231012,165800,255272720,8770,8770,8770,8770,0
20231012,165700,255272720,8770,8770,8770,8770,0
20231012,165600,255272720,8770,8770,8770,8770,0
20231012,165500,255272720,8770,8770,8770,8770,0
20231012,165400,255272720,8770,8770,8770,8770,0
20231012,165300,255272720,8770,8770,8770,8770,0
20231012,165200,255272720,8770,8770,8770,8770,0
20231012,165100,255272720,8770,8770,8770,8770,0
20231012,165000,255272720,8770,8770,8770,8770,0
20231012,164900,255272720,8770,8770,8770,8770,0
20231012,164800,255272720,8770,8770,8770,8770,0
20231012,164700,255272720,8770,8770,8770,8770,0
20231012,164600,255272720,8770,8770,8770,8770,0
20231012,164500,255272720,8770,8770,8770,8770,0
20231012,164400,255272720,8770,8770,8770,8770,0
20231012,164300,255272720,8770,8770,8770,8770,0
20231012,164200,255272720,8770,8770,8770,8770,200
20231012,164100,255272720,8770,8770,8770,8770,0
20231012,164000,255272720,8770,8770,8770,8770,0
20231012,163900,255272720,8770,8770,8770,8770,0
20231012,163800,255272720,8770,8770,8770,8770,0
20231012,163700,255272720,8770,8770,8770,8770,0
20231012,163600,255272720,8770,8770,8770,8770,0
20231012,163500,255272720,8770,8770,8770,8770,0
20231012,163400,255272720,8770,8770,8770,8770,0
20231012,163300,255272720,8770,8770,8770,8770,0
20231012,163200,255272720,8770,8770,8770,8770,0
20231012,163100,255272720,8770,8770,8770,8770,0
20231012,163000,255272720,8770,8770,8770,8770,0
20231012,162900,255272720,8770,8770,8770,8770,0
20231012,162800,255272720,8770,8770,8770,8770,0
20231012,162700,255272720,8770,8770,8770,8770,0
20231012,162600,255272720,8770,8770,8770,8770,0
20231012,162500,255272720,8770,8770,8770,8770,0
20231012,162400,255272720,8770,8770,8770,8770,0
20231012,162300,255272720,8770,8770,8770,8770,0
20231012,162200,255272720,8770,8770,8770,8770,0
20231012,162100,255272720,8770,8770,8770,8770,0
20231012,162000,255272720,8770,8770,8770,8770,0
20231012,161900,255272720,8770,8770,8770,8770,0
20231012,161800,255272720,8770,8770,8770,8770,0
20231012,161700,255272720,8770,8770,8770,8770,0
20231012,161600,255272720,8770,8770,8770,8770,0
20231012,161500,255272720,8770,8770,8770,8770,0
20231012,161400,255272720,8770,8770,8770,8770,0
20231012,161300,255272720,8770,8770,8770,8770,0
20231012,161200,255272720,8770,8770,8770,8770,200
20231012,161100,255272720,8770,8770,8770,8770,0
20231012,161000,255272720,8770,8770,8770,8770,0
20231012,160900,255272720,8770,8770,8770,8770,0
20231012,160800,255272720,8770,8770,8770,8770,0
20231012,160700,255272720,8770,8770,8770,8770,0
20231012,160600,255272720,8770,8770,8770,8770,0
20231012,160500,255272720,8770,8770,8770,8770,0
20231012,160400,255272720,8770,8770,8770,8770,0
20231012,160300,255272720,8770,8770,8770,8770,0
20231012,160200,255272720,8770,8770,8770,8770,0
20231012,160100,255272720,8770,8770,8770,8770,0
20231012,160000,255272720,8770,8770,8770,8770,0
20231012,155900,255272720,8770,8770,8770,8770,0
20231012,155800,255272720,8770,8770,8770,8770,0
20231012,155700,255272720,8770,8770,8770,8770,0
20231012,155600,255272720,8770,8770,8770,8770,0
20231012,155500,255272720,8770,8770,8770,8770,0
20231012,155400,255272720,8770,8770,8770,8770,0
20231012,155300,255272720,8770,8770,8770,8770,0
20231012,155200,255272720,8770,8770,8770,8770,0
20231012,155100,255272720,8770,8770,8770,8770,0
20231012,155000,255272720,8770,8770,8770,8770,0
20231012,154900,255272720,8770,8770,8770,8770,0
20231012,154800,255272720,8770,8770,8770,8770,0
20231012,154700,255272720,8770,8770,8770,8770,0
20231012,154600,255272720,8770,8770,8770,8770,0
20231012,154500,255272720,8770,8770,8770,8770,0
20231012,154400,255272720,8770,8770,8770,8770,0
20231012,154300,255272720,8770,8770,8770,8770,0
20231012,154200,255272720,8770,8770,8770,8770,200
20231012,154100,255272720,8770,8770,8770,8770,0
20231012,154000,255272720,8770,8770,8770,8770,0
20231012,153900,255272720,8770,8770,8770,8770,0
20231012,153800,255272720,8770,8770,8770,8770,0
20231012,153700,255272720,8770,8770,8770,8770,0
20231012,153600,255272720,8770,8770,8770,8770,0
20231012,153500,255272720,8770,8770,8770,8770,0
20231012,153400,255272720,8770,8770,8770,8770,0
20231012,153300,255272720,8770,8770,8770,8770,0
20231012,153200,255272720,8770,8770,8770,8770,0
20231012,153100,255272720,8770,8770,8770,8770,0
20231012,153000,255272720,8770,8770,8770,8770,200
20231012,152900,253518720,8760,8760,8760,8760,0
20231012,152800,253518720,8760,8760,8760,8760,0
20231012,152700,253518720,8760,8760,8760,8760,0
20231012,152600,253518720,8760,8760,8760,8760,0
20231012,152500,253518720,8760,8760,8760,8760,0
20231012,152400,253518720,8760,8760,8760,8760,0
20231012,152300,253518720,8760,8760,8760,8760,0
20231012,152200,253518720,8760,8760,8760,8760,0
20231012,152100,253518720,8760,8760,8760,8760,0
20231012,152000,253518720,8760,8760,8760,8760,0
20231012,151900,253518720,8760,8690,8760,8680,110
20231012,151800,252563410,8700,8760,8770,8700,2461
20231012,151700,231007600,8770,8770,8770,8770,5
20231012,151600,230963750,8770,8760,8770,8760,53
20231012,151500,230499430,8760,8760,8760,8760,23
20231012,151400,230297950,8760,8760,8760,8760,0
20231012,151300,230297950,8760,8770,8770,8760,652
20231012,151200,224581730,8770,8760,8770,8760,116
20231012,151100,223565070,8760,8750,8760,8750,634
20231012,151000,218011490,8740,8740,8740,8740,0
20231012,150900,218011490,8740,8740,8740,8740,0
20231012,150800,218011490,8740,8740,8740,8740,0
20231012,150700,218011490,8740,8740,8740,8740,19
20231012,150600,217845430,8740,8740,8740,8740,0
20231012,150500,217845430,8740,8740,8740,8740,10
20231012,150400,217758030,8720,8720,8720,8720,0
20231012,150300,217758030,8720,8720,8720,8720,0
20231012,150200,217758030,8720,8720,8720,8720,100
20231012,150100,216886030,8720,8720,8720,8720,0
20231012,150000,216886030,8720,8750,8750,8720,70
20231012,145900,216275540,8750,8750,8750,8750,20
20231012,145800,216100540,8750,8750,8750,8750,5
20231012,145700,216056790,8720,8720,8720,8720,0
20231012,145600,216056790,8720,8720,8720,8720,0
20231012,145500,216056790,8720,8720,8720,8720,0
20231012,145400,216056790,8720,8720,8720,8720,0
20231012,145300,216056790,8720,8720,8720,8720,0
20231012,145200,216056790,8720,8720,8720,8720,0
20231012,145100,216056790,8720,8720,8720,8720,0
20231012,145000,216056790,8720,8720,8720,8720,0
20231012,144900,216056790,8720,8720,8720,8720,3
20231012,144800,216030630,8750,8750,8750,8750,10
20231012,144700,215943130,8770,8770,8770,8770,0
20231012,144600,215943130,8770,8770,8770,8770,0
20231012,144500,215943130,8770,8770,8770,8770,0
20231012,144400,215943130,8770,8730,8770,8730,600
20231012,144300,210684790,8730,8730,8730,8730,0
20231012,144200,210684790,8730,8730,8730,8730,5
20231012,144100,210641140,8730,8730,8730,8730,0
20231012,144000,210641140,8730,8730,8730,8730,0
20231012,143900,210641140,8730,8730,8730,8730,0
20231012,143800,210641140,8730,8730,8730,8730,0
20231012,143700,210641140,8730,8730,8730,8730,20
20231012,143600,210466540,8730,8730,8730,8730,0
20231012,143500,210466540,8730,8730,8730,8730,0
20231012,143400,210466540,8730,8730,8730,8730,0
20231012,143300,210466540,8730,8730,8730,8730,30
20231012,143200,210204640,8720,8700,8720,8700,2
20231012,143100,210187220,8710,8700,8710,8700,2
20231012,143000,210169810,8710,8710,8710,8710,0
20231012,142900,210169810,8710,8710,8710,8710,0
20231012,142800,210169810,8710,8710,8710,8710,567
20231012,142700,205231240,8720,8720,8720,8720,0
20231012,142600,205231240,8720,8720,8720,8720,100
20231012,142500,204359240,8740,8740,8740,8740,0
20231012,142400,204359240,8740,8740,8740,8740,0
20231012,142300,204359240,8740,8740,8740,8740,0
20231012,142200,204359240,8740,8740,8740,8740,4
20231012,142100,204324280,8770,8770,8770,8770,0
20231012,142000,204324280,8770,8770,8770,8770,0
20231012,141900,204324280,8770,8770,8770,8770,0
20231012,141800,204324280,8770,8770,8770,8770,0
20231012,141700,204324280,8770,8770,8770,8770,0
20231012,141600,204324280,8770,8770,8770,8770,0
20231012,141500,204324280,8770,8750,8780,8740,53
20231012,141400,203860600,8790,8780,8790,8780,127
20231012,141300,202744670,8790,8760,8790,8760,248
20231012,141200,200569810,8750,8750,8750,8750,0
20231012,141100,200569810,8750,8750,8750,8750,0
20231012,141000,200569810,8750,8750,8750,8750,1
20231012,140900,200561060,8740,8740,8740,8740,0
20231012,140800,200561060,8740,8740,8740,8740,0
20231012,140700,200561060,8740,8740,8740,8740,1
20231012,140600,200552320,8790,8790,8790,8790,0
20231012,140500,200552320,8790,8790,8790,8790,0
20231012,140400,200552320,8790,8790,8790,8790,0
20231012,140300,200552320,8790,8790,8790,8790,0
20231012,140200,200552320,8790,8790,8790,8790,0
20231012,140100,200552320,8790,8790,8790,8790,0
20231012,140000,200552320,8790,8790,8790,8790,0
20231012,135900,200552320,8790,8730,8790,8730,64
20231012,135800,199993540,8730,8730,8730,8730,0
20231012,135700,199993540,8730,8730,8730,8730,0
20231012,135600,199993540,8730,8730,8730,8730,0
20231012,135500,199993540,8730,8730,8730,8730,62
20231012,135400,199452280,8730,8730,8730,8730,60
20231012,135300,198928480,8750,8790,8800,8750,252
20231012,135200,196711890,8790,8790,8790,8790,0
20231012,135100,196711890,8790,8790,8790,8790,0
20231012,135000,196711890,8790,8790,8790,8790,0
20231012,134900,196711890,8790,8790,8790,8790,0
20231012,134800,196711890,8790,8790,8790,8790,0
20231012,134700,196711890,8790,8790,8790,8790,0
20231012,134600,196711890,8790,8790,8790,8790,0
20231012,134500,196711890,8790,8790,8790,8790,0
20231012,134400,196711890,8790,8790,8790,8790,50
20231012,134300,196272390,8790,8780,8790,8780,30
20231012,134200,196008980,8790,8790,8790,8790,0
20231012,134100,196008980,8790,8770,8790,8770,258
20231012,134000,193744080,8770,8770,8770,8770,0
20231012,133900,193744080,8770,8760,8770,8750,28
20231012,133800,193499010,8770,8770,8770,8770,0
20231012,133700,193499010,8770,8770,8770,8770,0
20231012,133600,193499010,8770,8760,8770,8760,150
20231012,133500,192185000,8760,8760,8760,8760,190
20231012,133400,190520600,8750,8710,8750,8710,289
20231012,133300,187993010,8740,8720,8740,8720,99
20231012,133200,187128300,8720,8720,8720,8720,0
20231012,133100,187128300,8720,8720,8720,8720,0
20231012,133000,187128300,8720,8720,8720,8720,0
20231012,132900,187128300,8720,8720,8720,8720,0
20231012,132800,187128300,8720,8700,8720,8700,352
20231012,132700,184064440,8720,8720,8720,8720,0
20231012,132600,184064440,8720,8720,8720,8720,0
20231012,132500,184064440,8720,8720,8720,8720,0
20231012,132400,184064440,8720,8720,8720,8720,0
20231012,132300,184064440,8720,8720,8720,8720,0
20231012,132200,184064440,8720,8720,8720,8720,0
20231012,132100,184064440,8720,8720,8720,8720,0
20231012,132000,184064440,8720,8720,8720,8720,0
20231012,131900,184064440,8720,8720,8720,8720,0
20231012,131800,184064440,8720,8720,8720,8720,0
20231012,131700,184064440,8720,8720,8720,8720,0
20231012,131600,184064440,8720,8720,8720,8720,0
20231012,131500,184064440,8720,8720,8720,8720,0
20231012,131400,184064440,8720,8710,8720,8710,4
20231012,131300,184029590,8710,8720,8720,8670,25
20231012,131200,183812600,8740,8740,8740,8740,0
20231012,131100,183812600,8740,8740,8740,8740,0
20231012,131000,183812600,8740,8740,8740,8740,0
20231012,130900,183812600,8740,8740,8740,8740,0
20231012,130800,183812600,8740,8670,8740,8660,95
20231012,130700,182989790,8740,8740,8740,8740,1
20231012,130600,182981050,8680,8680,8680,8680,13
20231012,130500,182868210,8740,8750,8750,8670,156
20231012,130400,181511370,8710,8710,8710,8710,224
20231012,130300,179560330,8740,8730,8740,8730,1000
20231012,130200,170822600,8730,8730,8730,8730,0
20231012,130100,170822600,8730,8700,8730,8700,162
20231012,130000,169413170,8730,8730,8730,8730,0
20231012,125900,169413170,8730,8730,8730,8730,0
20231012,125800,169413170,8730,8720,8730,8660,3301
20231012,125700,140708550,8740,8740,8740,8740,0
20231012,125600,140708550,8740,8740,8740,8740,0
20231012,125500,140708550,8740,8740,8740,8740,0
20231012,125400,140708550,8740,8740,8740,8740,0
20231012,125300,140708550,8740,8740,8740,8740,0
20231012,125200,140708550,8740,8740,8740,8740,5
20231012,125100,140664850,8740,8740,8740,8740,0
20231012,125000,140664850,8740,8740,8740,8740,1
20231012,124900,140656110,8720,8740,8740,8720,120
20231012,124800,139608550,8730,8730,8730,8730,0
20231012,124700,139608550,8730,8730,8730,8730,0
20231012,124600,139608550,8730,8730,8730,8730,0
20231012,124500,139608550,8730,8730,8730,8730,0
20231012,124400,139608550,8730,8730,8730,8730,25
20231012,124300,139390300,8730,8730,8730,8730,0
20231012,124200,139390300,8730,8720,8730,8720,5
20231012,124100,139346660,8730,8730,8730,8730,1
20231012,124000,139337930,8730,8720,8730,8720,70
20231012,123900,138727460,8720,8720,8720,8720,0
20231012,123800,138727460,8720,8720,8720,8720,0
20231012,123700,138727460,8720,8720,8720,8720,0
20231012,123600,138727460,8720,8720,8720,8720,0
20231012,123500,138727460,8720,8720,8720,8720,0
20231012,123400,138727460,8720,8710,8720,8710,124
20231012,123300,137647040,8710,8710,8710,8710,0
20231012,123200,137647040,8710,8710,8710,8710,40
20231012,123100,137298640,8720,8720,8720,8720,0
20231012,123000,137298640,8720,8720,8720,8720,0
20231012,122900,137298640,8720,8720,8720,8720,0
20231012,122800,137298640,8720,8720,8720,8720,0
20231012,122700,137298640,8720,8720,8720,8720,1
20231012,122600,137289920,8720,8720,8720,8720,30
20231012,122500,137028320,8710,8710,8710,8710,0
20231012,122400,137028320,8710,8710,8710,8710,1
20231012,122300,137019610,8710,8710,8710,8710,0
20231012,122200,137019610,8710,8710,8710,8710,0
20231012,122100,137019610,8710,8710,8710,8710,0
20231012,122000,137019610,8710,8710,8710,8710,4
20231012,121900,136984770,8710,8710,8710,8710,0
20231012,121800,136984770,8710,8710,8710,8710,0
20231012,121700,136984770,8710,8710,8710,8710,86
20231012,121600,136235710,8710,8710,8710,8710,0
20231012,121500,136235710,8710,8710,8710,8710,2
20231012,121400,136218290,8710,8710,8710,8710,0
20231012,121300,136218290,8710,8710,8710,8710,0
20231012,121200,136218290,8710,8710,8710,8710,0
20231012,121100,136218290,8710,8710,8710,8710,0
20231012,121000,136218290,8710,8710,8710,8710,0
20231012,120900,136218290,8710,8710,8710,8690,372
20231012,120800,132979410,8700,8700,8700,8700,34
20231012,120700,132683610,8700,8700,8700,8700,46
20231012,120600,132283410,8690,8690,8690,8690,0
20231012,120500,132283410,8690,8690,8690,8690,0
20231012,120400,132283410,8690,8690,8690,8690,187
20231012,120300,130658380,8650,8650,8650,8650,0
20231012,120200,130658380,8650,8650,8650,8650,0
20231012,120100,130658380,8650,8650,8650,8650,0
20231012,120000,130658380,8650,8650,8650,8650,0
20231012,115900,130658380,8650,8650,8650,8650,0
20231012,115800,130658380,8650,8650,8650,8650,0
20231012,115700,130658380,8650,8650,8650,8650,4
20231012,115600,130623780,8650,8650,8650,8650,100
20231012,115500,129758780,8650,8650,8650,8650,0
20231012,115400,129758780,8650,8650,8650,8650,1
20231012,115300,129750130,8700,8700,8700,8700,0
20231012,115200,129750130,8700,8700,8700,8700,0
20231012,115100,129750130,8700,8700,8700,8700,0
20231012,115000,129750130,8700,8700,8700,8700,0
20231012,114900,129750130,8700,8700,8700,8700,0
20231012,114800,129750130,8700,8700,8700,8700,0
20231012,114700,129750130,8700,8700,8700,8700,0
20231012,114600,129750130,8700,8700,8700,8700,1
20231012,114500,129741430,8700,8700,8700,8700,0
20231012,114400,129741430,8700,8700,8700,8700,0
20231012,114300,129741430,8700,8700,8700,8700,0
20231012,114200,129741430,8700,8700,8700,8700,0
20231012,114100,129741430,8700,8700,8700,8700,0
20231012,114000,129741430,8700,8700,8700,8700,0
20231012,113900,129741430,8700,8700,8700,8700,0
20231012,113800,129741430,8700,8700,8700,8700,0
20231012,113700,129741430,8700,8700,8700,8700,1
20231012,113600,129732730,8700,8700,8700,8700,0
20231012,113500,129732730,8700,8700,8700,8700,0
20231012,113400,129732730,8700,8700,8700,8700,0
20231012,113300,129732730,8700,8700,8700,8700,0
20231012,113200,129732730,8700,8700,8700,8700,0
20231012,113100,129732730,8700,8700,8700,8700,0
20231012,113000,129732730,8700,8700,8700,8700,0
20231012,112900,129732730,8700,8700,8700,8700,0
20231012,112800,129732730,8700,8700,8700,8700,0
20231012,112700,129732730,8700,8700,8700,8700,0
20231012,112600,129732730,8700,8700,8700,8700,0
20231012,112500,129732730,8700,8700,8700,8700,0
20231012,112400,129732730,8700,8700,8700,8700,0
20231012,112300,129732730,8700,8700,8700,8700,0
20231012,112200,129732730,8700,8700,8700,8700,0
20231012,112100,129732730,8700,8700,8700,8700,0
20231012,112000,129732730,8700,8700,8700,8700,0
20231012,111900,129732730,8700,8700,8700,8700,0
20231012,111800,129732730,8700,8700,8700,8700,0
20231012,111700,129732730,8700,8700,8700,8700,0
20231012,111600,129732730,8700,8700,8700,8700,0
20231012,111500,129732730,8700,8700,8700,8700,0
20231012,111400,129732730,8700,8700,8700,8700,0
20231012,111300,129732730,8700,8700,8700,8700,3
20231012,111200,129706630,8700,8700,8700,8700,0
20231012,111100,129706630,8700,8700,8700,8700,0
20231012,111000,129706630,8700,8700,8700,8700,0
20231012,110900,129706630,8700,8700,8700,8700,0
20231012,110800,129706630,8700,8700,8700,8700,200
20231012,110700,127966630,8700,8700,8700,8700,0
20231012,110600,127966630,8700,8700,8700,8700,0
20231012,110500,127966630,8700,8700,8700,8700,0
20231012,110400,127966630,8700,8700,8700,8700,0
20231012,110300,127966630,8700,8700,8700,8700,0
20231012,110200,127966630,8700,8700,8700,8700,0
20231012,110100,127966630,8700,8700,8700,8700,0
20231012,110000,127966630,8700,8700,8700,8700,0
20231012,105900,127966630,8700,8700,8700,8700,0
20231012,105800,127966630,8700,8700,8700,8700,0
20231012,105700,127966630,8700,8700,8700,8700,30
20231012,105600,127705630,8700,8700,8700,8700,0
20231012,105500,127705630,8700,8700,8700,8700,0
20231012,105400,127705630,8700,8700,8700,8700,1
20231012,105300,127696930,8690,8690,8690,8690,20
20231012,105200,127523130,8680,8680,8680,8680,8
20231012,105100,127453690,8700,8700,8700,8700,0
20231012,105000,127453690,8700,8700,8700,8700,0
20231012,104900,127453690,8700,8700,8700,8700,0
20231012,104800,127453690,8700,8700,8700,8700,0
20231012,104700,127453690,8700,8700,8700,8700,0
20231012,104600,127453690,8700,8700,8700,8700,0
20231012,104500,127453690,8700,8700,8700,8700,0
20231012,104400,127453690,8700,8700,8700,8700,0
20231012,104300,127453690,8700,8700,8700,8700,0
20231012,104200,127453690,8700,8700,8700,8700,0
20231012,104100,127453690,8700,8700,8700,8700,100
20231012,104000,126583690,8700,8700,8700,8700,0
20231012,103900,126583690,8700,8700,8700,8700,0
20231012,103800,126583690,8700,8690,8700,8690,200
20231012,103700,124844240,8690,8690,8690,8690,0
20231012,103600,124844240,8690,8670,8690,8670,185
20231012,103500,123237030,8670,8670,8670,8670,0
20231012,103400,123237030,8670,8650,8670,8650,2
20231012,103300,123219710,8610,8610,8610,8610,0
20231012,103200,123219710,8610,8610,8610,8610,0
20231012,103100,123219710,8610,8610,8610,8610,0
20231012,103000,123219710,8610,8610,8610,8610,0
20231012,102900,123219710,8610,8610,8610,8610,10
20231012,102800,123133610,8610,8610,8610,8610,297
20231012,102700,120576440,8600,8600,8600,8600,0
20231012,102600,120576440,8600,8600,8600,8600,0
20231012,102500,120576440,8600,8600,8600,8600,0
20231012,102400,120576440,8600,8600,8600,8600,0
20231012,102300,120576440,8600,8600,8600,8600,16
20231012,102200,120438840,8610,8610,8610,8610,6
20231012,102100,120387180,8670,8670,8670,8670,0
20231012,102000,120387180,8670,8670,8670,8670,963
20231012,101900,112037970,8670,8670,8670,8670,7
20231012,101800,111977280,8670,8680,8680,8670,205
20231012,101700,110198130,8680,8680,8680,8680,10
20231012,101600,110111330,8680,8680,8680,8680,0
20231012,101500,110111330,8680,8680,8680,8680,200
20231012,101400,108375330,8700,8700,8700,8700,0
20231012,101300,108375330,8700,8700,8700,8700,1
20231012,101200,108366630,8680,8680,8680,8680,0
20231012,101100,108366630,8680,8680,8680,8680,0
20231012,101000,108366630,8680,8680,8680,8680,120
20231012,100900,107325030,8670,8690,8690,8670,600
20231012,100800,102113030,8670,8670,8670,8670,168
20231012,100700,100656470,8680,8670,8680,8670,1088
20231012,100600,91223060,8670,8670,8670,8670,0
20231012,100500,91223060,8670,8670,8670,8670,0
20231012,100400,91223060,8670,8670,8670,8670,3
20231012,100300,91197050,8600,8610,8610,8600,700
20231012,100200,85177010,8630,8630,8630,8630,0
20231012,100100,85177010,8630,8630,8630,8630,0
20231012,100000,85177010,8630,8630,8630,8630,500
20231012,095900,80862010,8630,8630,8630,8630,0
20231012,095800,80862010,8630,8610,8630,8600,553
20231012,095700,76089690,8680,8680,8680,8680,0
20231012,095600,76089690,8680,8680,8680,8680,0
20231012,095500,76089690,8680,8680,8680,8680,0
20231012,095400,76089690,8680,8680,8680,8680,0
20231012,095300,76089690,8680,8680,8680,8680,0
20231012,095200,76089690,8680,8680,8680,8680,0
20231012,095100,76089690,8680,8680,8680,8680,20
20231012,095000,75916090,8680,8680,8680,8680,300
20231012,094900,73312090,8680,8680,8680,8680,4
20231012,094800,73277370,8680,8680,8680,8680,0
20231012,094700,73277370,8680,8560,8680,8550,181
20231012,094600,71722220,8560,8580,8580,8560,300
20231012,094500,69152300,8580,8580,8580,8580,0
20231012,094400,69152300,8580,8600,8600,8580,565
20231012,094300,64301370,8600,8600,8600,8600,0
20231012,094200,64301370,8600,8600,8600,8600,3
20231012,094100,64275570,8610,8610,8610,8610,300
20231012,094000,61692570,8660,8660,8660,8660,200
20231012,093900,59960570,8660,8660,8660,8660,0
20231012,093800,59960570,8660,8660,8660,8660,0
20231012,093700,59960570,8660,8660,8660,8660,23
20231012,093600,59761390,8660,8660,8660,8660,0
20231012,093500,59761390,8660,8660,8660,8660,0
20231012,093400,59761390,8660,8660,8660,8660,2
20231012,093300,59744070,8590,8600,8600,8590,200
20231012,093200,58025600,8680,8680,8680,8680,0
20231012,093100,58025600,8680,8620,8680,8610,192
20231012,093000,56369920,8670,8680,8680,8670,12
20231012,092900,56265870,8670,8670,8670,8670,150
20231012,092800,54965370,8620,8620,8620,8620,0
20231012,092700,54965370,8620,8680,8680,8620,2000
20231012,092600,37698290,8760,8710,8760,8640,61
20231012,092500,37166580,8700,8700,8700,8700,0
20231012,092400,37166580,8700,8660,8700,8660,2025
20231012,092300,19588900,8660,8660,8660,8660,200
20231012,092200,17856900,8610,8610,8610,8610,0
20231012,092100,17856900,8610,8610,8610,8610,1
20231012,092000,17848290,8670,8610,8670,8610,86
20231012,091900,17104730,8610,8610,8610,8610,2
20231012,091800,17087510,8610,8610,8610,8610,5
20231012,091700,17044460,8610,8610,8610,8610,0
20231012,091600,17044460,8610,8610,8610,8610,0
20231012,091500,17044460,8610,8610,8610,8610,0
20231012,091400,17044460,8610,8610,8610,8610,120
20231012,091300,16011260,8660,8660,8660,8660,0
20231012,091200,16011260,8660,8660,8660,8660,104
20231012,091100,15110620,8670,8670,8670,8670,0
20231012,091000,15110620,8670,8670,8670,8670,0
20231012,090900,15110620,8670,8660,8670,8660,60
20231012,090800,14590460,8590,8590,8590,8590,2
20231012,090700,14573280,8670,8670,8670,8670,0
20231012,090600,14573280,8670,8670,8670,8670,0
20231012,090500,14573280,8670,8670,8670,8670,0
20231012,090400,14573280,8670,8670,8670,8670,100
20231012,090300,13706280,8690,8690,8690,8690,0
20231012,090200,13706280,8690,8670,8690,8670,4
20231012,090100,13671550,8660,8660,8660,8660,1400
20231012,090000,1547550,8550,8550,8550,8550,181