KissMeData/232140/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,202600,99315405,3690,3690,3690,3690,917
20231012,202500,99315405,3690,3690,3690,3690,0
20231012,202400,99315405,3690,3690,3690,3690,0
20231012,202300,99315405,3690,3690,3690,3690,0
20231012,202200,99315405,3690,3690,3690,3690,0
20231012,202100,99315405,3690,3690,3690,3690,0
20231012,202000,99315405,3690,3690,3690,3690,0
20231012,201900,99315405,3690,3690,3690,3690,0
20231012,201800,99315405,3690,3690,3690,3690,0
20231012,201700,99315405,3690,3690,3690,3690,0
20231012,201600,99315405,3690,3690,3690,3690,0
20231012,201500,99315405,3690,3690,3690,3690,0
20231012,201400,99315405,3690,3690,3690,3690,0
20231012,201300,99315405,3690,3690,3690,3690,0
20231012,201200,99315405,3690,3690,3690,3690,0
20231012,201100,99315405,3690,3690,3690,3690,0
20231012,201000,99315405,3690,3690,3690,3690,0
20231012,200900,99315405,3690,3690,3690,3690,0
20231012,200800,99315405,3690,3690,3690,3690,0
20231012,200700,99315405,3690,3690,3690,3690,0
20231012,200600,99315405,3690,3690,3690,3690,0
20231012,200500,99315405,3690,3690,3690,3690,0
20231012,200400,99315405,3690,3690,3690,3690,0
20231012,200300,99315405,3690,3690,3690,3690,0
20231012,200200,99315405,3690,3690,3690,3690,0
20231012,200100,99315405,3690,3690,3690,3690,0
20231012,200000,99315405,3690,3690,3690,3690,0
20231012,195900,99315405,3690,3690,3690,3690,0
20231012,195800,99315405,3690,3690,3690,3690,0
20231012,195700,99315405,3690,3690,3690,3690,0
20231012,195600,99315405,3690,3690,3690,3690,917
20231012,195500,99315405,3690,3690,3690,3690,0
20231012,195400,99315405,3690,3690,3690,3690,0
20231012,195300,99315405,3690,3690,3690,3690,0
20231012,195200,99315405,3690,3690,3690,3690,0
20231012,195100,99315405,3690,3690,3690,3690,0
20231012,195000,99315405,3690,3690,3690,3690,0
20231012,194900,99315405,3690,3690,3690,3690,0
20231012,194800,99315405,3690,3690,3690,3690,0
20231012,194700,99315405,3690,3690,3690,3690,0
20231012,194600,99315405,3690,3690,3690,3690,0
20231012,194500,99315405,3690,3690,3690,3690,0
20231012,194400,99315405,3690,3690,3690,3690,0
20231012,194300,99315405,3690,3690,3690,3690,0
20231012,194200,99315405,3690,3690,3690,3690,0
20231012,194100,99315405,3690,3690,3690,3690,0
20231012,194000,99315405,3690,3690,3690,3690,0
20231012,193900,99315405,3690,3690,3690,3690,0
20231012,193800,99315405,3690,3690,3690,3690,0
20231012,193700,99315405,3690,3690,3690,3690,0
20231012,193600,99315405,3690,3690,3690,3690,0
20231012,193500,99315405,3690,3690,3690,3690,0
20231012,193400,99315405,3690,3690,3690,3690,0
20231012,193300,99315405,3690,3690,3690,3690,0
20231012,193200,99315405,3690,3690,3690,3690,0
20231012,193100,99315405,3690,3690,3690,3690,0
20231012,193000,99315405,3690,3690,3690,3690,0
20231012,192900,99315405,3690,3690,3690,3690,0
20231012,192800,99315405,3690,3690,3690,3690,0
20231012,192700,99315405,3690,3690,3690,3690,0
20231012,192600,99315405,3690,3690,3690,3690,917
20231012,192500,99315405,3690,3690,3690,3690,0
20231012,192400,99315405,3690,3690,3690,3690,0
20231012,192300,99315405,3690,3690,3690,3690,0
20231012,192200,99315405,3690,3690,3690,3690,0
20231012,192100,99315405,3690,3690,3690,3690,0
20231012,192000,99315405,3690,3690,3690,3690,0
20231012,191900,99315405,3690,3690,3690,3690,0
20231012,191800,99315405,3690,3690,3690,3690,0
20231012,191700,99315405,3690,3690,3690,3690,0
20231012,191600,99315405,3690,3690,3690,3690,0
20231012,191500,99315405,3690,3690,3690,3690,0
20231012,191400,99315405,3690,3690,3690,3690,0
20231012,191300,99315405,3690,3690,3690,3690,0
20231012,191200,99315405,3690,3690,3690,3690,0
20231012,191100,99315405,3690,3690,3690,3690,0
20231012,191000,99315405,3690,3690,3690,3690,0
20231012,190900,99315405,3690,3690,3690,3690,0
20231012,190800,99315405,3690,3690,3690,3690,0
20231012,190700,99315405,3690,3690,3690,3690,0
20231012,190600,99315405,3690,3690,3690,3690,0
20231012,190500,99315405,3690,3690,3690,3690,0
20231012,190400,99315405,3690,3690,3690,3690,0
20231012,190300,99315405,3690,3690,3690,3690,0
20231012,190200,99315405,3690,3690,3690,3690,0
20231012,190100,99315405,3690,3690,3690,3690,0
20231012,190000,99315405,3690,3690,3690,3690,0
20231012,185900,99315405,3690,3690,3690,3690,0
20231012,185800,99315405,3690,3690,3690,3690,0
20231012,185700,99315405,3690,3690,3690,3690,0
20231012,185600,99315405,3690,3690,3690,3690,917
20231012,185500,99315405,3690,3690,3690,3690,0
20231012,185400,99315405,3690,3690,3690,3690,0
20231012,185300,99315405,3690,3690,3690,3690,0
20231012,185200,99315405,3690,3690,3690,3690,0
20231012,185100,99315405,3690,3690,3690,3690,0
20231012,185000,99315405,3690,3690,3690,3690,0
20231012,184900,99315405,3690,3690,3690,3690,0
20231012,184800,99315405,3690,3690,3690,3690,0
20231012,184700,99315405,3690,3690,3690,3690,0
20231012,184600,99315405,3690,3690,3690,3690,0
20231012,184500,99315405,3690,3690,3690,3690,0
20231012,184400,99315405,3690,3690,3690,3690,0
20231012,184300,99315405,3690,3690,3690,3690,0
20231012,184200,99315405,3690,3690,3690,3690,0
20231012,184100,99315405,3690,3690,3690,3690,0
20231012,184000,99315405,3690,3690,3690,3690,0
20231012,183900,99315405,3690,3690,3690,3690,0
20231012,183800,99315405,3690,3690,3690,3690,0
20231012,183700,99315405,3690,3690,3690,3690,0
20231012,183600,99315405,3690,3690,3690,3690,0
20231012,183500,99315405,3690,3690,3690,3690,0
20231012,183400,99315405,3690,3690,3690,3690,0
20231012,183300,99315405,3690,3690,3690,3690,0
20231012,183200,99315405,3690,3690,3690,3690,0
20231012,183100,99315405,3690,3690,3690,3690,0
20231012,183000,99315405,3690,3690,3690,3690,0
20231012,182900,99315405,3690,3690,3690,3690,0
20231012,182800,99315405,3690,3690,3690,3690,0
20231012,182700,99315405,3690,3690,3690,3690,0
20231012,182600,99315405,3690,3690,3690,3690,917
20231012,182500,99315405,3690,3690,3690,3690,0
20231012,182400,99315405,3690,3690,3690,3690,0
20231012,182300,99315405,3690,3690,3690,3690,0
20231012,182200,99315405,3690,3690,3690,3690,0
20231012,182100,99315405,3690,3690,3690,3690,0
20231012,182000,99315405,3690,3690,3690,3690,0
20231012,181900,99315405,3690,3690,3690,3690,0
20231012,181800,99315405,3690,3690,3690,3690,0
20231012,181700,99315405,3690,3690,3690,3690,0
20231012,181600,99315405,3690,3690,3690,3690,0
20231012,181500,99315405,3690,3690,3690,3690,0
20231012,181400,99315405,3690,3690,3690,3690,0
20231012,181300,99315405,3690,3690,3690,3690,0
20231012,181200,99315405,3690,3690,3690,3690,0
20231012,181100,99315405,3690,3690,3690,3690,0
20231012,181000,99315405,3690,3690,3690,3690,0
20231012,180900,99315405,3690,3690,3690,3690,0
20231012,180800,99315405,3690,3690,3690,3690,0
20231012,180700,99315405,3690,3690,3690,3690,0
20231012,180600,99315405,3690,3690,3690,3690,0
20231012,180500,99315405,3690,3690,3690,3690,0
20231012,180400,99315405,3690,3690,3690,3690,0
20231012,180300,99315405,3690,3690,3690,3690,0
20231012,180200,99315405,3690,3690,3690,3690,0
20231012,180100,99315405,3690,3690,3690,3690,0
20231012,180000,99315405,3690,3690,3690,3690,0
20231012,175900,99315405,3690,3690,3690,3690,0
20231012,175800,99315405,3690,3690,3690,3690,0
20231012,175700,99315405,3690,3690,3690,3690,0
20231012,175600,99315405,3690,3690,3690,3690,917
20231012,175500,99315405,3690,3690,3690,3690,0
20231012,175400,99315405,3690,3690,3690,3690,0
20231012,175300,99315405,3690,3690,3690,3690,0
20231012,175200,99315405,3690,3690,3690,3690,0
20231012,175100,99315405,3690,3690,3690,3690,0
20231012,175000,99315405,3690,3690,3690,3690,0
20231012,174900,99315405,3690,3690,3690,3690,0
20231012,174800,99315405,3690,3690,3690,3690,0
20231012,174700,99315405,3690,3690,3690,3690,0
20231012,174600,99315405,3690,3690,3690,3690,0
20231012,174500,99315405,3690,3690,3690,3690,0
20231012,174400,99315405,3690,3690,3690,3690,0
20231012,174300,99315405,3690,3690,3690,3690,0
20231012,174200,99315405,3690,3690,3690,3690,0
20231012,174100,99315405,3690,3690,3690,3690,0
20231012,174000,99315405,3690,3690,3690,3690,0
20231012,173900,99315405,3690,3690,3690,3690,0
20231012,173800,99315405,3690,3690,3690,3690,0
20231012,173700,99315405,3690,3690,3690,3690,0
20231012,173600,99315405,3690,3690,3690,3690,0
20231012,173500,99315405,3690,3690,3690,3690,0
20231012,173400,99315405,3690,3690,3690,3690,0
20231012,173300,99315405,3690,3690,3690,3690,0
20231012,173200,99315405,3690,3690,3690,3690,0
20231012,173100,99315405,3690,3690,3690,3690,0
20231012,173000,99315405,3690,3690,3690,3690,0
20231012,172900,99315405,3690,3690,3690,3690,0
20231012,172800,99315405,3690,3690,3690,3690,0
20231012,172700,99315405,3690,3690,3690,3690,0
20231012,172600,99315405,3690,3690,3690,3690,917
20231012,172500,99315405,3690,3690,3690,3690,0
20231012,172400,99315405,3690,3690,3690,3690,0
20231012,172300,99315405,3690,3690,3690,3690,0
20231012,172200,99315405,3690,3690,3690,3690,0
20231012,172100,99315405,3690,3690,3690,3690,0
20231012,172000,99315405,3690,3690,3690,3690,0
20231012,171900,99315405,3690,3690,3690,3690,0
20231012,171800,99315405,3690,3690,3690,3690,0
20231012,171700,99315405,3690,3690,3690,3690,0
20231012,171600,99315405,3690,3690,3690,3690,0
20231012,171500,99315405,3690,3690,3690,3690,0
20231012,171400,99315405,3690,3690,3690,3690,0
20231012,171300,99315405,3690,3690,3690,3690,0
20231012,171200,99315405,3690,3690,3690,3690,0
20231012,171100,99315405,3690,3690,3690,3690,0
20231012,171000,99315405,3690,3690,3690,3690,0
20231012,170900,99315405,3690,3690,3690,3690,0
20231012,170800,99315405,3690,3690,3690,3690,0
20231012,170700,99315405,3690,3690,3690,3690,0
20231012,170600,99315405,3690,3690,3690,3690,0
20231012,170500,99315405,3690,3690,3690,3690,0
20231012,170400,99315405,3690,3690,3690,3690,0
20231012,170300,99315405,3690,3690,3690,3690,0
20231012,170200,99315405,3690,3690,3690,3690,0
20231012,170100,99315405,3690,3690,3690,3690,0
20231012,170000,99315405,3690,3690,3690,3690,0
20231012,165900,99315405,3690,3690,3690,3690,0
20231012,165800,99315405,3690,3690,3690,3690,0
20231012,165700,99315405,3690,3690,3690,3690,0
20231012,165600,99315405,3690,3690,3690,3690,917
20231012,165500,99315405,3690,3690,3690,3690,0
20231012,165400,99315405,3690,3690,3690,3690,0
20231012,165300,99315405,3690,3690,3690,3690,0
20231012,165200,99315405,3690,3690,3690,3690,0
20231012,165100,99315405,3690,3690,3690,3690,0
20231012,165000,99315405,3690,3690,3690,3690,0
20231012,164900,99315405,3690,3690,3690,3690,0
20231012,164800,99315405,3690,3690,3690,3690,0
20231012,164700,99315405,3690,3690,3690,3690,0
20231012,164600,99315405,3690,3690,3690,3690,0
20231012,164500,99315405,3690,3690,3690,3690,0
20231012,164400,99315405,3690,3690,3690,3690,0
20231012,164300,99315405,3690,3690,3690,3690,0
20231012,164200,99315405,3690,3690,3690,3690,0
20231012,164100,99315405,3690,3690,3690,3690,0
20231012,164000,99315405,3690,3690,3690,3690,0
20231012,163900,99315405,3690,3690,3690,3690,0
20231012,163800,99315405,3690,3690,3690,3690,0
20231012,163700,99315405,3690,3690,3690,3690,0
20231012,163600,99315405,3690,3690,3690,3690,0
20231012,163500,99315405,3690,3690,3690,3690,0
20231012,163400,99315405,3690,3690,3690,3690,0
20231012,163300,99315405,3690,3690,3690,3690,0
20231012,163200,99315405,3690,3690,3690,3690,0
20231012,163100,99315405,3690,3690,3690,3690,0
20231012,163000,99315405,3690,3690,3690,3690,0
20231012,162900,99315405,3690,3690,3690,3690,0
20231012,162800,99315405,3690,3690,3690,3690,0
20231012,162700,99315405,3690,3690,3690,3690,0
20231012,162600,99315405,3690,3690,3690,3690,917
20231012,162500,99315405,3690,3690,3690,3690,0
20231012,162400,99315405,3690,3690,3690,3690,0
20231012,162300,99315405,3690,3690,3690,3690,0
20231012,162200,99315405,3690,3690,3690,3690,0
20231012,162100,99315405,3690,3690,3690,3690,0
20231012,162000,99315405,3690,3690,3690,3690,0
20231012,161900,99315405,3690,3690,3690,3690,0
20231012,161800,99315405,3690,3690,3690,3690,0
20231012,161700,99315405,3690,3690,3690,3690,0
20231012,161600,99315405,3690,3690,3690,3690,0
20231012,161500,99315405,3690,3690,3690,3690,0
20231012,161400,99315405,3690,3690,3690,3690,0
20231012,161300,99315405,3690,3690,3690,3690,0
20231012,161200,99315405,3690,3690,3690,3690,0
20231012,161100,99315405,3690,3690,3690,3690,0
20231012,161000,99315405,3690,3690,3690,3690,0
20231012,160900,99315405,3690,3690,3690,3690,0
20231012,160800,99315405,3690,3690,3690,3690,0
20231012,160700,99315405,3690,3690,3690,3690,0
20231012,160600,99315405,3690,3690,3690,3690,0
20231012,160500,99315405,3690,3690,3690,3690,0
20231012,160400,99315405,3690,3690,3690,3690,0
20231012,160300,99315405,3690,3690,3690,3690,0
20231012,160200,99315405,3690,3690,3690,3690,0
20231012,160100,99315405,3690,3690,3690,3690,0
20231012,160000,99315405,3690,3690,3690,3690,0
20231012,155900,99315405,3690,3690,3690,3690,0
20231012,155800,99315405,3690,3690,3690,3690,0
20231012,155700,99315405,3690,3690,3690,3690,0
20231012,155600,99315405,3690,3690,3690,3690,917
20231012,155500,99315405,3690,3690,3690,3690,0
20231012,155400,99315405,3690,3690,3690,3690,0
20231012,155300,99315405,3690,3690,3690,3690,0
20231012,155200,99315405,3690,3690,3690,3690,0
20231012,155100,99315405,3690,3690,3690,3690,0
20231012,155000,99315405,3690,3690,3690,3690,0
20231012,154900,99315405,3690,3690,3690,3690,0
20231012,154800,99315405,3690,3690,3690,3690,0
20231012,154700,99315405,3690,3690,3690,3690,0
20231012,154600,99315405,3690,3690,3690,3690,0
20231012,154500,99315405,3690,3690,3690,3690,0
20231012,154400,99315405,3690,3690,3690,3690,0
20231012,154300,99315405,3690,3690,3690,3690,0
20231012,154200,99315405,3690,3690,3690,3690,0
20231012,154100,99315405,3690,3690,3690,3690,0
20231012,154000,99315405,3690,3690,3690,3690,0
20231012,153900,99315405,3690,3690,3690,3690,0
20231012,153800,99315405,3690,3690,3690,3690,0
20231012,153700,99315405,3690,3690,3690,3690,0
20231012,153600,99315405,3690,3690,3690,3690,0
20231012,153500,99315405,3690,3690,3690,3690,0
20231012,153400,99315405,3690,3690,3690,3690,0
20231012,153300,99315405,3690,3690,3690,3690,0
20231012,153200,99315405,3690,3690,3690,3690,0
20231012,153100,99315405,3690,3690,3690,3690,0
20231012,153000,99315405,3690,3690,3690,3690,917
20231012,152900,95931675,3690,3690,3690,3690,0
20231012,152800,95931675,3690,3690,3690,3690,0
20231012,152700,95931675,3690,3690,3690,3690,0
20231012,152600,95931675,3690,3690,3690,3690,0
20231012,152500,95931675,3690,3690,3690,3690,0
20231012,152400,95931675,3690,3690,3690,3690,0
20231012,152300,95931675,3690,3690,3690,3690,0
20231012,152200,95931675,3690,3690,3690,3690,0
20231012,152100,95931675,3690,3690,3690,3690,0
20231012,152000,95931675,3690,3690,3690,3690,0
20231012,151900,95931675,3690,3690,3690,3690,47
20231012,151800,95758245,3705,3705,3705,3690,1129
20231012,151700,91590145,3705,3705,3705,3705,2
20231012,151600,91582735,3705,3705,3705,3705,20
20231012,151500,91508635,3690,3690,3690,3690,0
20231012,151400,91508635,3690,3690,3690,3690,0
20231012,151300,91508635,3690,3690,3690,3690,0
20231012,151200,91508635,3690,3690,3690,3690,0
20231012,151100,91508635,3690,3690,3690,3690,0
20231012,151000,91508635,3690,3690,3690,3690,0
20231012,150900,91508635,3690,3690,3690,3690,0
20231012,150800,91508635,3690,3690,3690,3690,0
20231012,150700,91508635,3690,3700,3700,3690,240
20231012,150600,90621825,3705,3705,3705,3705,0
20231012,150500,90621825,3705,3705,3705,3705,0
20231012,150400,90621825,3705,3705,3705,3705,0
20231012,150300,90621825,3705,3705,3705,3705,0
20231012,150200,90621825,3705,3705,3705,3705,0
20231012,150100,90621825,3705,3705,3705,3705,0
20231012,150000,90621825,3705,3705,3705,3705,0
20231012,145900,90621825,3705,3705,3705,3705,0
20231012,145800,90621825,3705,3705,3705,3705,0
20231012,145700,90621825,3705,3705,3705,3705,0
20231012,145600,90621825,3705,3700,3705,3695,101
20231012,145500,90248415,3695,3695,3695,3695,0
20231012,145400,90248415,3695,3695,3695,3695,0
20231012,145300,90248415,3695,3695,3695,3695,0
20231012,145200,90248415,3695,3695,3695,3695,0
20231012,145100,90248415,3695,3695,3695,3695,0
20231012,145000,90248415,3695,3695,3695,3695,0
20231012,144900,90248415,3695,3695,3695,3695,0
20231012,144800,90248415,3695,3695,3695,3695,0
20231012,144700,90248415,3695,3695,3695,3695,0
20231012,144600,90248415,3695,3695,3695,3695,0
20231012,144500,90248415,3695,3695,3695,3695,665
20231012,144400,87791240,3695,3695,3695,3695,100
20231012,144300,87421740,3695,3695,3695,3695,0
20231012,144200,87421740,3695,3695,3695,3695,265
20231012,144100,86442565,3695,3695,3695,3695,0
20231012,144000,86442565,3695,3695,3695,3695,100
20231012,143900,86073065,3695,3695,3695,3695,0
20231012,143800,86073065,3695,3695,3695,3695,0
20231012,143700,86073065,3695,3695,3695,3695,0
20231012,143600,86073065,3695,3695,3695,3695,0
20231012,143500,86073065,3695,3695,3695,3695,36
20231012,143400,85940045,3700,3700,3700,3700,0
20231012,143300,85940045,3700,3700,3700,3700,0
20231012,143200,85940045,3700,3695,3700,3695,424
20231012,143100,84373340,3695,3695,3695,3695,0
20231012,143000,84373340,3695,3695,3695,3695,0
20231012,142900,84373340,3695,3695,3695,3695,10
20231012,142800,84336390,3690,3690,3690,3690,0
20231012,142700,84336390,3690,3690,3690,3690,0
20231012,142600,84336390,3690,3690,3690,3690,1
20231012,142500,84332700,3695,3695,3695,3695,3
20231012,142400,84321615,3695,3695,3695,3695,0
20231012,142300,84321615,3695,3695,3695,3695,25
20231012,142200,84229240,3690,3690,3690,3690,0
20231012,142100,84229240,3690,3690,3690,3690,0
20231012,142000,84229240,3690,3690,3690,3690,0
20231012,141900,84229240,3690,3690,3690,3690,0
20231012,141800,84229240,3690,3690,3690,3690,6
20231012,141700,84207100,3695,3695,3695,3695,90
20231012,141600,83874550,3695,3695,3695,3695,2
20231012,141500,83867160,3695,3695,3695,3695,50
20231012,141400,83682410,3695,3695,3695,3695,0
20231012,141300,83682410,3695,3690,3695,3690,22
20231012,141200,83601125,3695,3695,3695,3695,5
20231012,141100,83582650,3695,3695,3695,3695,12
20231012,141000,83538310,3695,3695,3695,3695,0
20231012,140900,83538310,3695,3695,3695,3695,9
20231012,140800,83505055,3695,3695,3695,3695,0
20231012,140700,83505055,3695,3695,3695,3695,0
20231012,140600,83505055,3695,3695,3695,3695,0
20231012,140500,83505055,3695,3695,3695,3695,0
20231012,140400,83505055,3695,3695,3695,3695,0
20231012,140300,83505055,3695,3695,3695,3695,0
20231012,140200,83505055,3695,3695,3695,3695,0
20231012,140100,83505055,3695,3695,3695,3695,0
20231012,140000,83505055,3695,3695,3695,3695,0
20231012,135900,83505055,3695,3695,3695,3695,1500
20231012,135800,77962555,3695,3695,3695,3695,0
20231012,135700,77962555,3695,3695,3695,3695,0
20231012,135600,77962555,3695,3695,3695,3695,0
20231012,135500,77962555,3695,3695,3695,3695,0
20231012,135400,77962555,3695,3695,3695,3695,0
20231012,135300,77962555,3695,3695,3695,3695,0
20231012,135200,77962555,3695,3710,3710,3695,20
20231012,135100,77888505,3715,3715,3715,3715,0
20231012,135000,77888505,3715,3715,3715,3715,0
20231012,134900,77888505,3715,3715,3715,3715,0
20231012,134800,77888505,3715,3715,3715,3715,0
20231012,134700,77888505,3715,3715,3715,3715,0
20231012,134600,77888505,3715,3715,3715,3715,0
20231012,134500,77888505,3715,3715,3715,3715,1
20231012,134400,77884790,3695,3705,3705,3695,250
20231012,134300,76961025,3690,3690,3690,3690,0
20231012,134200,76961025,3690,3690,3690,3690,0
20231012,134100,76961025,3690,3690,3690,3690,0
20231012,134000,76961025,3690,3690,3690,3690,0
20231012,133900,76961025,3690,3705,3705,3690,2000
20231012,133800,69568570,3705,3705,3705,3705,0
20231012,133700,69568570,3705,3705,3705,3705,0
20231012,133600,69568570,3705,3705,3705,3705,0
20231012,133500,69568570,3705,3705,3705,3705,0
20231012,133400,69568570,3705,3705,3705,3705,0
20231012,133300,69568570,3705,3710,3710,3705,2000
20231012,133200,62157735,3705,3705,3705,3705,0
20231012,133100,62157735,3705,3705,3705,3705,0
20231012,133000,62157735,3705,3705,3705,3705,0
20231012,132900,62157735,3705,3705,3705,3705,0
20231012,132800,62157735,3705,3705,3705,3705,0
20231012,132700,62157735,3705,3705,3705,3705,0
20231012,132600,62157735,3705,3705,3705,3705,0
20231012,132500,62157735,3705,3705,3705,3705,0
20231012,132400,62157735,3705,3705,3705,3705,30
20231012,132300,62046585,3705,3705,3705,3705,0
20231012,132200,62046585,3705,3705,3705,3705,0
20231012,132100,62046585,3705,3705,3705,3705,0
20231012,132000,62046585,3705,3705,3705,3705,108
20231012,131900,61646445,3705,3705,3705,3705,413
20231012,131800,60116280,3705,3705,3705,3705,0
20231012,131700,60116280,3705,3705,3705,3705,0
20231012,131600,60116280,3705,3705,3705,3705,0
20231012,131500,60116280,3705,3715,3715,3705,500
20231012,131400,58261315,3715,3715,3715,3715,0
20231012,131300,58261315,3715,3715,3715,3715,0
20231012,131200,58261315,3715,3715,3715,3715,0
20231012,131100,58261315,3715,3715,3715,3715,0
20231012,131000,58261315,3715,3715,3715,3715,0
20231012,130900,58261315,3715,3715,3715,3715,1
20231012,130800,58257600,3715,3715,3715,3715,0
20231012,130700,58257600,3715,3715,3715,3715,0
20231012,130600,58257600,3715,3715,3715,3715,0
20231012,130500,58257600,3715,3715,3715,3715,0
20231012,130400,58257600,3715,3715,3715,3715,0
20231012,130300,58257600,3715,3715,3715,3715,0
20231012,130200,58257600,3715,3715,3715,3715,0
20231012,130100,58257600,3715,3715,3715,3715,0
20231012,130000,58257600,3715,3715,3715,3715,0
20231012,125900,58257600,3715,3715,3715,3715,0
20231012,125800,58257600,3715,3715,3715,3715,0
20231012,125700,58257600,3715,3715,3715,3715,410
20231012,125600,56734450,3715,3715,3715,3715,1
20231012,125500,56730735,3715,3715,3715,3715,0
20231012,125400,56730735,3715,3715,3715,3715,0
20231012,125300,56730735,3715,3715,3715,3715,0
20231012,125200,56730735,3715,3715,3715,3715,0
20231012,125100,56730735,3715,3715,3715,3715,0
20231012,125000,56730735,3715,3715,3715,3715,1
20231012,124900,56727020,3715,3715,3715,3715,0
20231012,124800,56727020,3715,3715,3715,3715,0
20231012,124700,56727020,3715,3715,3715,3715,0
20231012,124600,56727020,3715,3715,3715,3715,50
20231012,124500,56541270,3715,3715,3715,3715,5
20231012,124400,56522695,3720,3720,3720,3720,0
20231012,124300,56522695,3720,3720,3720,3720,0
20231012,124200,56522695,3720,3720,3720,3720,0
20231012,124100,56522695,3720,3720,3720,3720,0
20231012,124000,56522695,3720,3720,3720,3720,0
20231012,123900,56522695,3720,3720,3720,3720,0
20231012,123800,56522695,3720,3720,3720,3720,0
20231012,123700,56522695,3720,3720,3720,3720,0
20231012,123600,56522695,3720,3720,3720,3720,0
20231012,123500,56522695,3720,3720,3720,3720,2
20231012,123400,56515255,3720,3720,3720,3720,0
20231012,123300,56515255,3720,3720,3720,3720,0
20231012,123200,56515255,3720,3720,3720,3720,0
20231012,123100,56515255,3720,3720,3720,3720,0
20231012,123000,56515255,3720,3720,3720,3720,0
20231012,122900,56515255,3720,3720,3720,3720,0
20231012,122800,56515255,3720,3720,3720,3720,10
20231012,122700,56478055,3720,3720,3720,3720,0
20231012,122600,56478055,3720,3720,3720,3720,0
20231012,122500,56478055,3720,3720,3720,3720,0
20231012,122400,56478055,3720,3720,3720,3720,0
20231012,122300,56478055,3720,3720,3720,3720,0
20231012,122200,56478055,3720,3720,3720,3720,0
20231012,122100,56478055,3720,3720,3720,3720,0
20231012,122000,56478055,3720,3720,3720,3720,0
20231012,121900,56478055,3720,3720,3720,3720,0
20231012,121800,56478055,3720,3720,3720,3720,3
20231012,121700,56466895,3720,3720,3720,3720,0
20231012,121600,56466895,3720,3720,3720,3720,0
20231012,121500,56466895,3720,3720,3720,3720,10
20231012,121400,56429695,3720,3720,3720,3720,0
20231012,121300,56429695,3720,3720,3720,3720,0
20231012,121200,56429695,3720,3720,3720,3720,0
20231012,121100,56429695,3720,3720,3720,3720,10
20231012,121000,56392495,3720,3720,3720,3720,100
20231012,120900,56020495,3720,3715,3720,3715,15
20231012,120800,55964750,3715,3710,3715,3710,41
20231012,120700,55812495,3710,3710,3710,3710,303
20231012,120600,54688365,3710,3710,3710,3710,0
20231012,120500,54688365,3710,3710,3710,3710,0
20231012,120400,54688365,3710,3710,3710,3710,0
20231012,120300,54688365,3710,3710,3710,3710,0
20231012,120200,54688365,3710,3710,3710,3710,0
20231012,120100,54688365,3710,3710,3710,3710,0
20231012,120000,54688365,3710,3715,3715,3710,501
20231012,115900,52829620,3715,3715,3715,3715,0
20231012,115800,52829620,3715,3715,3715,3715,0
20231012,115700,52829620,3715,3720,3720,3715,50
20231012,115600,52643860,3715,3715,3715,3715,0
20231012,115500,52643860,3715,3715,3715,3715,0
20231012,115400,52643860,3715,3715,3715,3715,0
20231012,115300,52643860,3715,3715,3715,3715,0
20231012,115200,52643860,3715,3715,3715,3715,0
20231012,115100,52643860,3715,3715,3715,3715,0
20231012,115000,52643860,3715,3715,3715,3715,0
20231012,114900,52643860,3715,3715,3715,3715,0
20231012,114800,52643860,3715,3715,3715,3715,0
20231012,114700,52643860,3715,3715,3715,3715,0
20231012,114600,52643860,3715,3715,3715,3715,0
20231012,114500,52643860,3715,3715,3715,3715,0
20231012,114400,52643860,3715,3715,3715,3715,0
20231012,114300,52643860,3715,3715,3715,3715,0
20231012,114200,52643860,3715,3715,3715,3715,0
20231012,114100,52643860,3715,3715,3715,3715,767
20231012,114000,49794455,3710,3710,3710,3710,93
20231012,113900,49449425,3710,3710,3710,3710,0
20231012,113800,49449425,3710,3715,3715,3710,149
20231012,113700,48896395,3720,3720,3720,3720,0
20231012,113600,48896395,3720,3720,3720,3720,0
20231012,113500,48896395,3720,3720,3720,3720,0
20231012,113400,48896395,3720,3720,3720,3720,0
20231012,113300,48896395,3720,3720,3720,3720,0
20231012,113200,48896395,3720,3720,3720,3720,0
20231012,113100,48896395,3720,3720,3720,3720,5
20231012,113000,48877795,3720,3720,3720,3720,0
20231012,112900,48877795,3720,3720,3720,3720,0
20231012,112800,48877795,3720,3720,3720,3720,0
20231012,112700,48877795,3720,3720,3720,3720,0
20231012,112600,48877795,3720,3720,3720,3720,0
20231012,112500,48877795,3720,3720,3720,3720,0
20231012,112400,48877795,3720,3720,3720,3720,0
20231012,112300,48877795,3720,3720,3720,3720,0
20231012,112200,48877795,3720,3720,3720,3720,0
20231012,112100,48877795,3720,3720,3720,3720,0
20231012,112000,48877795,3720,3720,3720,3720,3
20231012,111900,48866635,3720,3720,3720,3720,0
20231012,111800,48866635,3720,3720,3720,3720,0
20231012,111700,48866635,3720,3720,3720,3720,0
20231012,111600,48866635,3720,3710,3720,3710,114
20231012,111500,48443175,3715,3715,3715,3715,38
20231012,111400,48302005,3725,3725,3725,3725,0
20231012,111300,48302005,3725,3725,3725,3725,2
20231012,111200,48294555,3725,3725,3725,3725,0
20231012,111100,48294555,3725,3725,3725,3725,0
20231012,111000,48294555,3725,3725,3725,3725,2
20231012,110900,48287105,3710,3710,3710,3710,0
20231012,110800,48287105,3710,3710,3710,3710,0
20231012,110700,48287105,3710,3720,3720,3710,279
20231012,110600,47251305,3725,3725,3725,3725,51
20231012,110500,47061330,3725,3725,3725,3725,0
20231012,110400,47061330,3725,3725,3725,3725,0
20231012,110300,47061330,3725,3725,3725,3725,0
20231012,110200,47061330,3725,3725,3725,3725,10
20231012,110100,47024080,3730,3730,3730,3730,0
20231012,110000,47024080,3730,3730,3730,3730,0
20231012,105900,47024080,3730,3730,3730,3730,20
20231012,105800,46949480,3730,3730,3730,3730,0
20231012,105700,46949480,3730,3730,3730,3730,57
20231012,105600,46736870,3730,3730,3730,3730,2
20231012,105500,46729410,3735,3735,3735,3735,0
20231012,105400,46729410,3735,3735,3735,3735,1
20231012,105300,46725675,3730,3730,3730,3730,0
20231012,105200,46725675,3730,3730,3730,3730,0
20231012,105100,46725675,3730,3730,3730,3730,15
20231012,105000,46669725,3735,3735,3735,3735,0
20231012,104900,46669725,3735,3735,3735,3735,9
20231012,104800,46636110,3735,3735,3735,3735,0
20231012,104700,46636110,3735,3735,3735,3735,0
20231012,104600,46636110,3735,3735,3735,3735,0
20231012,104500,46636110,3735,3735,3735,3735,49
20231012,104400,46453095,3735,3735,3735,3735,0
20231012,104300,46453095,3735,3735,3735,3735,0
20231012,104200,46453095,3735,3735,3735,3735,0
20231012,104100,46453095,3735,3735,3735,3735,5
20231012,104000,46434420,3735,3735,3735,3735,10
20231012,103900,46397070,3730,3725,3730,3725,33
20231012,103800,46274045,3725,3725,3725,3725,0
20231012,103700,46274045,3725,3725,3725,3725,0
20231012,103600,46274045,3725,3725,3725,3725,0
20231012,103500,46274045,3725,3725,3725,3725,0
20231012,103400,46274045,3725,3725,3725,3725,0
20231012,103300,46274045,3725,3725,3725,3725,72
20231012,103200,46005845,3725,3725,3725,3725,0
20231012,103100,46005845,3725,3725,3725,3725,41
20231012,103000,45853120,3725,3725,3725,3725,1
20231012,102900,45849395,3725,3725,3725,3725,0
20231012,102800,45849395,3725,3725,3725,3725,355
20231012,102700,44527020,3730,3730,3730,3730,0
20231012,102600,44527020,3730,3730,3730,3730,0
20231012,102500,44527020,3730,3730,3730,3730,0
20231012,102400,44527020,3730,3730,3730,3730,0
20231012,102300,44527020,3730,3730,3730,3730,0
20231012,102200,44527020,3730,3730,3730,3730,10
20231012,102100,44489720,3715,3715,3715,3715,1
20231012,102000,44486005,3710,3710,3710,3710,1
20231012,101900,44482295,3710,3710,3710,3710,0
20231012,101800,44482295,3710,3710,3710,3710,133
20231012,101700,43988865,3715,3715,3715,3715,702
20231012,101600,41380935,3720,3720,3720,3720,0
20231012,101500,41380935,3720,3720,3720,3720,0
20231012,101400,41380935,3720,3720,3720,3720,0
20231012,101300,41380935,3720,3720,3720,3720,3
20231012,101200,41369775,3720,3725,3725,3720,162
20231012,101100,40766810,3725,3725,3725,3725,0
20231012,101000,40766810,3725,3725,3725,3725,0
20231012,100900,40766810,3725,3725,3725,3725,0
20231012,100800,40766810,3725,3725,3725,3725,0
20231012,100700,40766810,3725,3725,3725,3725,649
20231012,100600,38349285,3715,3715,3715,3715,1
20231012,100500,38345570,3710,3710,3710,3710,0
20231012,100400,38345570,3710,3710,3710,3710,0
20231012,100300,38345570,3710,3710,3710,3710,43
20231012,100200,38186040,3710,3710,3710,3710,0
20231012,100100,38186040,3710,3710,3710,3710,70
20231012,100000,37926340,3710,3710,3710,3710,67
20231012,095900,37677770,3705,3730,3730,3705,540
20231012,095800,35673615,3715,3730,3730,3715,1000
20231012,095700,31954435,3730,3730,3730,3730,0
20231012,095600,31954435,3730,3730,3730,3730,2
20231012,095500,31946975,3735,3735,3735,3735,1
20231012,095400,31943240,3735,3735,3735,3735,0
20231012,095300,31943240,3735,3735,3735,3735,0
20231012,095200,31943240,3735,3735,3735,3735,37
20231012,095100,31805045,3740,3740,3740,3740,0
20231012,095000,31805045,3740,3740,3740,3740,3
20231012,094900,31793825,3735,3735,3735,3735,0
20231012,094800,31793825,3735,3735,3735,3735,30
20231012,094700,31681775,3735,3740,3740,3735,50
20231012,094600,31494860,3745,3745,3745,3745,0
20231012,094500,31494860,3745,3745,3745,3745,11
20231012,094400,31453665,3745,3745,3745,3745,0
20231012,094300,31453665,3745,3745,3745,3745,93
20231012,094200,31105380,3750,3750,3750,3750,52
20231012,094100,30910380,3755,3755,3755,3755,1
20231012,094000,30906625,3755,3755,3755,3755,1
20231012,093900,30902870,3755,3755,3755,3755,50
20231012,093800,30715120,3755,3755,3755,3755,65
20231012,093700,30471045,3760,3760,3760,3760,500
20231012,093600,28591045,3760,3760,3760,3760,160
20231012,093500,27989445,3765,3765,3765,3760,103
20231012,093400,27601655,3765,3760,3765,3760,1073
20231012,093300,23567165,3760,3760,3760,3760,14
20231012,093200,23514525,3760,3745,3760,3745,1166
20231012,093100,19141920,3745,3740,3745,3740,985
20231012,093000,15457990,3740,3735,3740,3730,1513
20231012,092900,9807815,3730,3725,3730,3725,142
20231012,092800,9278815,3720,3720,3720,3720,22
20231012,092700,9196975,3725,3725,3725,3725,30
20231012,092600,9085225,3725,3725,3725,3725,131
20231012,092500,8597250,3725,3725,3725,3725,5
20231012,092400,8578625,3730,3730,3730,3730,0
20231012,092300,8578625,3730,3730,3730,3730,19
20231012,092200,8507755,3730,3730,3730,3730,0
20231012,092100,8507755,3730,3730,3730,3730,0
20231012,092000,8507755,3730,3730,3730,3730,1
20231012,091900,8504025,3725,3725,3725,3725,6
20231012,091800,8481675,3730,3730,3730,3730,0
20231012,091700,8481675,3730,3730,3730,3730,0
20231012,091600,8481675,3730,3730,3730,3730,0
20231012,091500,8481675,3730,3730,3730,3730,89
20231012,091400,8149705,3730,3730,3730,3730,0
20231012,091300,8149705,3730,3730,3730,3730,2
20231012,091200,8142245,3730,3730,3730,3730,132
20231012,091100,7649885,3735,3735,3735,3735,10
20231012,091000,7612535,3740,3740,3740,3740,1
20231012,090900,7608795,3735,3730,3735,3730,7
20231012,090800,7582655,3735,3735,3735,3735,111
20231012,090700,7168070,3725,3730,3730,3725,1000
20231012,090600,3442755,3730,3730,3730,3730,0
20231012,090500,3442755,3730,3730,3730,3730,50
20231012,090400,3256255,3725,3725,3725,3725,20
20231012,090300,3181755,3730,3730,3730,3730,0
20231012,090200,3181755,3730,3730,3730,3730,30
20231012,090100,3069855,3725,3745,3745,3725,116
20231012,090000,2637560,3730,3730,3740,3730,706