KissMeData/039420/min/candle-20231011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231011,191500,162166265,2425,2425,2425,2425,1166
20231011,191400,162166265,2425,2425,2425,2425,0
20231011,191300,162166265,2425,2425,2425,2425,0
20231011,191200,162166265,2425,2425,2425,2425,0
20231011,191100,162166265,2425,2425,2425,2425,0
20231011,191000,162166265,2425,2425,2425,2425,0
20231011,190900,162166265,2425,2425,2425,2425,0
20231011,190800,162166265,2425,2425,2425,2425,0
20231011,190700,162166265,2425,2425,2425,2425,0
20231011,190600,162166265,2425,2425,2425,2425,0
20231011,190500,162166265,2425,2425,2425,2425,0
20231011,190400,162166265,2425,2425,2425,2425,0
20231011,190300,162166265,2425,2425,2425,2425,0
20231011,190200,162166265,2425,2425,2425,2425,0
20231011,190100,162166265,2425,2425,2425,2425,0
20231011,190000,162166265,2425,2425,2425,2425,0
20231011,185900,162166265,2425,2425,2425,2425,0
20231011,185800,162166265,2425,2425,2425,2425,0
20231011,185700,162166265,2425,2425,2425,2425,0
20231011,185600,162166265,2425,2425,2425,2425,0
20231011,185500,162166265,2425,2425,2425,2425,0
20231011,185400,162166265,2425,2425,2425,2425,0
20231011,185300,162166265,2425,2425,2425,2425,0
20231011,185200,162166265,2425,2425,2425,2425,0
20231011,185100,162166265,2425,2425,2425,2425,0
20231011,185000,162166265,2425,2425,2425,2425,0
20231011,184900,162166265,2425,2425,2425,2425,0
20231011,184800,162166265,2425,2425,2425,2425,0
20231011,184700,162166265,2425,2425,2425,2425,0
20231011,184600,162166265,2425,2425,2425,2425,0
20231011,184500,162166265,2425,2425,2425,2425,1166
20231011,184400,162166265,2425,2425,2425,2425,0
20231011,184300,162166265,2425,2425,2425,2425,0
20231011,184200,162166265,2425,2425,2425,2425,0
20231011,184100,162166265,2425,2425,2425,2425,0
20231011,184000,162166265,2425,2425,2425,2425,0
20231011,183900,162166265,2425,2425,2425,2425,0
20231011,183800,162166265,2425,2425,2425,2425,0
20231011,183700,162166265,2425,2425,2425,2425,0
20231011,183600,162166265,2425,2425,2425,2425,0
20231011,183500,162166265,2425,2425,2425,2425,0
20231011,183400,162166265,2425,2425,2425,2425,0
20231011,183300,162166265,2425,2425,2425,2425,0
20231011,183200,162166265,2425,2425,2425,2425,0
20231011,183100,162166265,2425,2425,2425,2425,0
20231011,183000,162166265,2425,2425,2425,2425,0
20231011,182900,162166265,2425,2425,2425,2425,0
20231011,182800,162166265,2425,2425,2425,2425,0
20231011,182700,162166265,2425,2425,2425,2425,0
20231011,182600,162166265,2425,2425,2425,2425,0
20231011,182500,162166265,2425,2425,2425,2425,0
20231011,182400,162166265,2425,2425,2425,2425,0
20231011,182300,162166265,2425,2425,2425,2425,0
20231011,182200,162166265,2425,2425,2425,2425,0
20231011,182100,162166265,2425,2425,2425,2425,0
20231011,182000,162166265,2425,2425,2425,2425,0
20231011,181900,162166265,2425,2425,2425,2425,0
20231011,181800,162166265,2425,2425,2425,2425,0
20231011,181700,162166265,2425,2425,2425,2425,0
20231011,181600,162166265,2425,2425,2425,2425,0
20231011,181500,162166265,2425,2425,2425,2425,1166
20231011,181400,162166265,2425,2425,2425,2425,0
20231011,181300,162166265,2425,2425,2425,2425,0
20231011,181200,162166265,2425,2425,2425,2425,0
20231011,181100,162166265,2425,2425,2425,2425,0
20231011,181000,162166265,2425,2425,2425,2425,0
20231011,180900,162166265,2425,2425,2425,2425,0
20231011,180800,162166265,2425,2425,2425,2425,0
20231011,180700,162166265,2425,2425,2425,2425,0
20231011,180600,162166265,2425,2425,2425,2425,0
20231011,180500,162166265,2425,2425,2425,2425,0
20231011,180400,162166265,2425,2425,2425,2425,0
20231011,180300,162166265,2425,2425,2425,2425,0
20231011,180200,162166265,2425,2425,2425,2425,0
20231011,180100,162166265,2425,2425,2425,2425,0
20231011,180000,162166265,2425,2425,2425,2425,0
20231011,175900,162166265,2425,2425,2425,2425,0
20231011,175800,162166265,2425,2425,2425,2425,0
20231011,175700,162166265,2425,2425,2425,2425,0
20231011,175600,162166265,2425,2425,2425,2425,0
20231011,175500,162166265,2425,2425,2425,2425,0
20231011,175400,162166265,2425,2425,2425,2425,0
20231011,175300,162166265,2425,2425,2425,2425,0
20231011,175200,162166265,2425,2425,2425,2425,0
20231011,175100,162166265,2425,2425,2425,2425,0
20231011,175000,162166265,2425,2425,2425,2425,0
20231011,174900,162166265,2425,2425,2425,2425,0
20231011,174800,162166265,2425,2425,2425,2425,0
20231011,174700,162166265,2425,2425,2425,2425,0
20231011,174600,162166265,2425,2425,2425,2425,0
20231011,174500,162166265,2425,2425,2425,2425,1166
20231011,174400,162166265,2425,2425,2425,2425,0
20231011,174300,162166265,2425,2425,2425,2425,0
20231011,174200,162166265,2425,2425,2425,2425,0
20231011,174100,162166265,2425,2425,2425,2425,0
20231011,174000,162166265,2425,2425,2425,2425,0
20231011,173900,162166265,2425,2425,2425,2425,0
20231011,173800,162166265,2425,2425,2425,2425,0
20231011,173700,162166265,2425,2425,2425,2425,0
20231011,173600,162166265,2425,2425,2425,2425,0
20231011,173500,162166265,2425,2425,2425,2425,0
20231011,173400,162166265,2425,2425,2425,2425,0
20231011,173300,162166265,2425,2425,2425,2425,0
20231011,173200,162166265,2425,2425,2425,2425,0
20231011,173100,162166265,2425,2425,2425,2425,0
20231011,173000,162166265,2425,2425,2425,2425,0
20231011,172900,162166265,2425,2425,2425,2425,0
20231011,172800,162166265,2425,2425,2425,2425,0
20231011,172700,162166265,2425,2425,2425,2425,0
20231011,172600,162166265,2425,2425,2425,2425,0
20231011,172500,162166265,2425,2425,2425,2425,0
20231011,172400,162166265,2425,2425,2425,2425,0
20231011,172300,162166265,2425,2425,2425,2425,0
20231011,172200,162166265,2425,2425,2425,2425,0
20231011,172100,162166265,2425,2425,2425,2425,0
20231011,172000,162166265,2425,2425,2425,2425,0
20231011,171900,162166265,2425,2425,2425,2425,0
20231011,171800,162166265,2425,2425,2425,2425,0
20231011,171700,162166265,2425,2425,2425,2425,0
20231011,171600,162166265,2425,2425,2425,2425,0
20231011,171500,162166265,2425,2425,2425,2425,1166
20231011,171400,162166265,2425,2425,2425,2425,0
20231011,171300,162166265,2425,2425,2425,2425,0
20231011,171200,162166265,2425,2425,2425,2425,0
20231011,171100,162166265,2425,2425,2425,2425,0
20231011,171000,162166265,2425,2425,2425,2425,0
20231011,170900,162166265,2425,2425,2425,2425,0
20231011,170800,162166265,2425,2425,2425,2425,0
20231011,170700,162166265,2425,2425,2425,2425,0
20231011,170600,162166265,2425,2425,2425,2425,0
20231011,170500,162166265,2425,2425,2425,2425,0
20231011,170400,162166265,2425,2425,2425,2425,0
20231011,170300,162166265,2425,2425,2425,2425,0
20231011,170200,162166265,2425,2425,2425,2425,0
20231011,170100,162166265,2425,2425,2425,2425,0
20231011,170000,162166265,2425,2425,2425,2425,0
20231011,165900,162166265,2425,2425,2425,2425,0
20231011,165800,162166265,2425,2425,2425,2425,0
20231011,165700,162166265,2425,2425,2425,2425,0
20231011,165600,162166265,2425,2425,2425,2425,0
20231011,165500,162166265,2425,2425,2425,2425,0
20231011,165400,162166265,2425,2425,2425,2425,0
20231011,165300,162166265,2425,2425,2425,2425,0
20231011,165200,162166265,2425,2425,2425,2425,0
20231011,165100,162166265,2425,2425,2425,2425,0
20231011,165000,162166265,2425,2425,2425,2425,0
20231011,164900,162166265,2425,2425,2425,2425,0
20231011,164800,162166265,2425,2425,2425,2425,0
20231011,164700,162166265,2425,2425,2425,2425,0
20231011,164600,162166265,2425,2425,2425,2425,0
20231011,164500,162166265,2425,2425,2425,2425,1166
20231011,164400,162166265,2425,2425,2425,2425,0
20231011,164300,162166265,2425,2425,2425,2425,0
20231011,164200,162166265,2425,2425,2425,2425,0
20231011,164100,162166265,2425,2425,2425,2425,0
20231011,164000,162166265,2425,2425,2425,2425,0
20231011,163900,162166265,2425,2425,2425,2425,0
20231011,163800,162166265,2425,2425,2425,2425,0
20231011,163700,162166265,2425,2425,2425,2425,0
20231011,163600,162166265,2425,2425,2425,2425,0
20231011,163500,162166265,2425,2425,2425,2425,0
20231011,163400,162166265,2425,2425,2425,2425,0
20231011,163300,162166265,2425,2425,2425,2425,0
20231011,163200,162166265,2425,2425,2425,2425,0
20231011,163100,162166265,2425,2425,2425,2425,0
20231011,163000,162166265,2425,2425,2425,2425,0
20231011,162900,162166265,2425,2425,2425,2425,0
20231011,162800,162166265,2425,2425,2425,2425,0
20231011,162700,162166265,2425,2425,2425,2425,0
20231011,162600,162166265,2425,2425,2425,2425,0
20231011,162500,162166265,2425,2425,2425,2425,0
20231011,162400,162166265,2425,2425,2425,2425,0
20231011,162300,162166265,2425,2425,2425,2425,0
20231011,162200,162166265,2425,2425,2425,2425,0
20231011,162100,162166265,2425,2425,2425,2425,0
20231011,162000,162166265,2425,2425,2425,2425,0
20231011,161900,162166265,2425,2425,2425,2425,0
20231011,161800,162166265,2425,2425,2425,2425,0
20231011,161700,162166265,2425,2425,2425,2425,0
20231011,161600,162166265,2425,2425,2425,2425,0
20231011,161500,162166265,2425,2425,2425,2425,1166
20231011,161400,162166265,2425,2425,2425,2425,0
20231011,161300,162166265,2425,2425,2425,2425,0
20231011,161200,162166265,2425,2425,2425,2425,0
20231011,161100,162166265,2425,2425,2425,2425,0
20231011,161000,162166265,2425,2425,2425,2425,0
20231011,160900,162166265,2425,2425,2425,2425,0
20231011,160800,162166265,2425,2425,2425,2425,0
20231011,160700,162166265,2425,2425,2425,2425,0
20231011,160600,162166265,2425,2425,2425,2425,0
20231011,160500,162166265,2425,2425,2425,2425,0
20231011,160400,162166265,2425,2425,2425,2425,0
20231011,160300,162166265,2425,2425,2425,2425,0
20231011,160200,162166265,2425,2425,2425,2425,0
20231011,160100,162166265,2425,2425,2425,2425,0
20231011,160000,162166265,2425,2425,2425,2425,0
20231011,155900,162166265,2425,2425,2425,2425,0
20231011,155800,162166265,2425,2425,2425,2425,0
20231011,155700,162166265,2425,2425,2425,2425,0
20231011,155600,162166265,2425,2425,2425,2425,0
20231011,155500,162166265,2425,2425,2425,2425,0
20231011,155400,162166265,2425,2425,2425,2425,0
20231011,155300,162166265,2425,2425,2425,2425,0
20231011,155200,162166265,2425,2425,2425,2425,0
20231011,155100,162166265,2425,2425,2425,2425,0
20231011,155000,162166265,2425,2425,2425,2425,0
20231011,154900,162166265,2425,2425,2425,2425,0
20231011,154800,162166265,2425,2425,2425,2425,0
20231011,154700,162166265,2425,2425,2425,2425,0
20231011,154600,162166265,2425,2425,2425,2425,0
20231011,154500,162166265,2425,2425,2425,2425,1166
20231011,154400,162166265,2425,2425,2425,2425,0
20231011,154300,162166265,2425,2425,2425,2425,0
20231011,154200,162166265,2425,2425,2425,2425,0
20231011,154100,162166265,2425,2425,2425,2425,0
20231011,154000,162166265,2425,2425,2425,2425,0
20231011,153900,162166265,2425,2425,2425,2425,0
20231011,153800,162166265,2425,2425,2425,2425,0
20231011,153700,162166265,2425,2425,2425,2425,0
20231011,153600,162166265,2425,2425,2425,2425,0
20231011,153500,162166265,2425,2425,2425,2425,0
20231011,153400,162166265,2425,2425,2425,2425,0
20231011,153300,162166265,2425,2425,2425,2425,0
20231011,153200,162166265,2425,2425,2425,2425,0
20231011,153100,162166265,2425,2425,2425,2425,0
20231011,153000,162166265,2425,2425,2425,2425,1166
20231011,152900,159338715,2435,2435,2435,2435,0
20231011,152800,159338715,2435,2435,2435,2435,0
20231011,152700,159338715,2435,2435,2435,2435,0
20231011,152600,159338715,2435,2435,2435,2435,0
20231011,152500,159338715,2435,2435,2435,2435,0
20231011,152400,159338715,2435,2435,2435,2435,0
20231011,152300,159338715,2435,2435,2435,2435,0
20231011,152200,159338715,2435,2435,2435,2435,0
20231011,152100,159338715,2435,2435,2435,2435,0
20231011,152000,159338715,2435,2435,2435,2435,0
20231011,151900,159338715,2435,2430,2435,2430,30
20231011,151800,159265800,2430,2430,2430,2430,0
20231011,151700,159265800,2430,2430,2430,2430,0
20231011,151600,159265800,2430,2430,2430,2430,61
20231011,151500,159117570,2430,2430,2430,2430,1
20231011,151400,159115140,2430,2430,2430,2430,300
20231011,151300,158386140,2435,2435,2435,2435,0
20231011,151200,158386140,2435,2425,2435,2425,2
20231011,151100,158381280,2425,2430,2430,2425,100
20231011,151000,158138700,2430,2430,2430,2430,0
20231011,150900,158138700,2430,2430,2430,2430,360
20231011,150800,157263900,2430,2430,2430,2430,1
20231011,150700,157261470,2425,2425,2425,2425,0
20231011,150600,157261470,2425,2425,2425,2425,38
20231011,150500,157169320,2425,2425,2425,2425,7
20231011,150400,157152345,2425,2425,2425,2425,1068
20231011,150300,154562445,2425,2425,2425,2425,12
20231011,150200,154533345,2425,2425,2425,2425,220
20231011,150100,153999845,2420,2430,2430,2420,3036
20231011,150000,146640115,2430,2430,2430,2430,1009
20231011,145900,144188245,2430,2435,2435,2430,401
20231011,145800,143213810,2435,2435,2435,2435,0
20231011,145700,143213810,2435,2435,2435,2435,0
20231011,145600,143213810,2435,2435,2435,2435,0
20231011,145500,143213810,2435,2435,2435,2435,0
20231011,145400,143213810,2435,2435,2435,2435,0
20231011,145300,143213810,2435,2435,2435,2435,0
20231011,145200,143213810,2435,2430,2435,2430,96
20231011,145100,142980415,2430,2430,2430,2430,0
20231011,145000,142980415,2430,2430,2430,2430,0
20231011,144900,142980415,2430,2430,2430,2430,892
20231011,144800,140812855,2430,2430,2430,2430,1
20231011,144700,140810425,2430,2430,2430,2430,0
20231011,144600,140810425,2430,2430,2430,2430,9
20231011,144500,140788555,2425,2425,2425,2425,0
20231011,144400,140788555,2425,2425,2425,2425,0
20231011,144300,140788555,2425,2425,2425,2425,500
20231011,144200,139576055,2425,2425,2425,2425,200
20231011,144100,139091055,2430,2430,2430,2430,10
20231011,144000,139066755,2430,2430,2430,2430,0
20231011,143900,139066755,2430,2430,2430,2430,0
20231011,143800,139066755,2430,2430,2430,2430,0
20231011,143700,139066755,2430,2430,2430,2430,0
20231011,143600,139066755,2430,2430,2430,2430,0
20231011,143500,139066755,2430,2430,2430,2430,0
20231011,143400,139066755,2430,2430,2430,2430,1
20231011,143300,139064325,2425,2425,2425,2425,0
20231011,143200,139064325,2425,2425,2425,2425,0
20231011,143100,139064325,2425,2425,2425,2425,0
20231011,143000,139064325,2425,2425,2425,2425,1
20231011,142900,139061900,2425,2425,2425,2425,50
20231011,142800,138940650,2425,2425,2425,2425,0
20231011,142700,138940650,2425,2425,2425,2425,0
20231011,142600,138940650,2425,2425,2425,2425,0
20231011,142500,138940650,2425,2425,2425,2425,101
20231011,142400,138695725,2425,2425,2425,2425,0
20231011,142300,138695725,2425,2425,2425,2425,0
20231011,142200,138695725,2425,2425,2425,2425,0
20231011,142100,138695725,2425,2425,2425,2425,15
20231011,142000,138659350,2425,2425,2425,2425,0
20231011,141900,138659350,2425,2425,2425,2425,0
20231011,141800,138659350,2425,2425,2425,2425,0
20231011,141700,138659350,2425,2425,2425,2425,0
20231011,141600,138659350,2425,2425,2425,2425,1
20231011,141500,138656925,2425,2425,2425,2425,0
20231011,141400,138656925,2425,2425,2425,2425,100
20231011,141300,138414425,2430,2430,2430,2430,0
20231011,141200,138414425,2430,2430,2430,2430,0
20231011,141100,138414425,2430,2430,2430,2430,0
20231011,141000,138414425,2430,2430,2430,2430,0
20231011,140900,138414425,2430,2430,2430,2430,4
20231011,140800,138404705,2425,2425,2425,2425,0
20231011,140700,138404705,2425,2425,2425,2425,0
20231011,140600,138404705,2425,2425,2425,2425,0
20231011,140500,138404705,2425,2425,2425,2425,0
20231011,140400,138404705,2425,2425,2425,2425,0
20231011,140300,138404705,2425,2425,2425,2425,0
20231011,140200,138404705,2425,2425,2425,2425,0
20231011,140100,138404705,2425,2425,2425,2425,0
20231011,140000,138404705,2425,2425,2425,2425,0
20231011,135900,138404705,2425,2425,2425,2425,0
20231011,135800,138404705,2425,2425,2425,2425,0
20231011,135700,138404705,2425,2425,2425,2425,0
20231011,135600,138404705,2425,2425,2425,2425,21
20231011,135500,138353780,2430,2430,2430,2430,0
20231011,135400,138353780,2430,2430,2430,2430,0
20231011,135300,138353780,2430,2430,2430,2430,0
20231011,135200,138353780,2430,2430,2430,2430,6
20231011,135100,138339200,2425,2425,2425,2425,1625
20231011,135000,134398575,2430,2430,2430,2430,0
20231011,134900,134398575,2430,2430,2430,2430,0
20231011,134800,134398575,2430,2430,2430,2430,575
20231011,134700,133001325,2430,2430,2430,2430,0
20231011,134600,133001325,2430,2430,2430,2430,0
20231011,134500,133001325,2430,2430,2430,2430,0
20231011,134400,133001325,2430,2430,2430,2430,18
20231011,134300,132957585,2430,2430,2430,2430,1
20231011,134200,132955155,2430,2430,2430,2430,1
20231011,134100,132952725,2435,2435,2435,2435,0
20231011,134000,132952725,2435,2435,2435,2435,0
20231011,133900,132952725,2435,2435,2435,2435,1
20231011,133800,132950290,2435,2435,2435,2435,0
20231011,133700,132950290,2435,2435,2435,2435,0
20231011,133600,132950290,2435,2435,2435,2435,0
20231011,133500,132950290,2435,2435,2435,2435,0
20231011,133400,132950290,2435,2435,2435,2435,200
20231011,133300,132463290,2435,2435,2435,2435,0
20231011,133200,132463290,2435,2435,2435,2435,0
20231011,133100,132463290,2435,2435,2435,2435,10
20231011,133000,132438940,2435,2435,2435,2435,0
20231011,132900,132438940,2435,2435,2435,2435,0
20231011,132800,132438940,2435,2435,2435,2435,0
20231011,132700,132438940,2435,2435,2435,2435,0
20231011,132600,132438940,2435,2435,2435,2435,0
20231011,132500,132438940,2435,2435,2435,2435,0
20231011,132400,132438940,2435,2435,2435,2435,0
20231011,132300,132438940,2435,2435,2435,2435,0
20231011,132200,132438940,2435,2435,2435,2435,0
20231011,132100,132438940,2435,2435,2435,2435,0
20231011,132000,132438940,2435,2435,2435,2435,0
20231011,131900,132438940,2435,2435,2435,2435,0
20231011,131800,132438940,2435,2435,2435,2435,0
20231011,131700,132438940,2435,2435,2435,2435,0
20231011,131600,132438940,2435,2435,2435,2435,0
20231011,131500,132438940,2435,2430,2435,2430,90
20231011,131400,132220025,2435,2435,2435,2435,50
20231011,131300,132098275,2435,2435,2435,2435,61
20231011,131200,131949740,2430,2430,2430,2430,0
20231011,131100,131949740,2430,2430,2430,2430,0
20231011,131000,131949740,2430,2430,2430,2430,0
20231011,130900,131949740,2430,2430,2430,2430,0
20231011,130800,131949740,2430,2430,2430,2430,0
20231011,130700,131949740,2430,2430,2430,2430,0
20231011,130600,131949740,2430,2430,2430,2430,0
20231011,130500,131949740,2430,2430,2430,2430,0
20231011,130400,131949740,2430,2430,2430,2430,0
20231011,130300,131949740,2430,2430,2430,2430,0
20231011,130200,131949740,2430,2430,2430,2430,0
20231011,130100,131949740,2430,2430,2430,2430,0
20231011,130000,131949740,2430,2430,2430,2430,0
20231011,125900,131949740,2430,2430,2430,2430,0
20231011,125800,131949740,2430,2430,2430,2430,0
20231011,125700,131949740,2430,2430,2430,2430,0
20231011,125600,131949740,2430,2430,2430,2430,600
20231011,125500,130491740,2430,2430,2430,2430,0
20231011,125400,130491740,2430,2430,2430,2430,0
20231011,125300,130491740,2430,2430,2430,2430,2
20231011,125200,130486880,2430,2430,2430,2430,0
20231011,125100,130486880,2430,2430,2430,2430,0
20231011,125000,130486880,2430,2430,2430,2430,0
20231011,124900,130486880,2430,2430,2430,2430,0
20231011,124800,130486880,2430,2430,2430,2430,0
20231011,124700,130486880,2430,2430,2430,2430,1000
20231011,124600,128056880,2440,2440,2440,2440,10
20231011,124500,128032480,2440,2440,2440,2440,0
20231011,124400,128032480,2440,2440,2440,2440,0
20231011,124300,128032480,2440,2440,2440,2440,0
20231011,124200,128032480,2440,2440,2440,2440,199
20231011,124100,127546920,2430,2440,2440,2430,44
20231011,124000,127439980,2435,2435,2435,2435,0
20231011,123900,127439980,2435,2435,2435,2435,0
20231011,123800,127439980,2435,2435,2435,2435,0
20231011,123700,127439980,2435,2435,2435,2435,771
20231011,123600,125562595,2430,2430,2430,2430,0
20231011,123500,125562595,2430,2430,2430,2430,1643
20231011,123400,121570105,2430,2430,2430,2430,0
20231011,123300,121570105,2430,2430,2430,2430,9
20231011,123200,121548235,2420,2420,2420,2420,0
20231011,123100,121548235,2420,2420,2420,2420,0
20231011,123000,121548235,2420,2420,2420,2420,1
20231011,122900,121545815,2420,2420,2420,2420,0
20231011,122800,121545815,2420,2420,2420,2420,0
20231011,122700,121545815,2420,2420,2420,2420,0
20231011,122600,121545815,2420,2420,2420,2420,0
20231011,122500,121545815,2420,2420,2420,2420,50
20231011,122400,121424815,2430,2430,2430,2430,0
20231011,122300,121424815,2430,2430,2430,2430,175
20231011,122200,120999565,2430,2430,2430,2430,0
20231011,122100,120999565,2430,2430,2430,2430,6
20231011,122000,120984985,2420,2420,2420,2420,2
20231011,121900,120980145,2420,2420,2420,2420,3
20231011,121800,120972885,2425,2425,2425,2425,0
20231011,121700,120972885,2425,2425,2425,2425,0
20231011,121600,120972885,2425,2425,2425,2425,0
20231011,121500,120972885,2425,2425,2425,2425,0
20231011,121400,120972885,2425,2425,2425,2425,0
20231011,121300,120972885,2425,2425,2425,2425,0
20231011,121200,120972885,2425,2425,2425,2425,69
20231011,121100,120805560,2425,2425,2425,2425,0
20231011,121000,120805560,2425,2425,2425,2425,0
20231011,120900,120805560,2425,2425,2425,2425,0
20231011,120800,120805560,2425,2425,2425,2425,0
20231011,120700,120805560,2425,2425,2425,2425,240
20231011,120600,120223560,2425,2425,2425,2425,0
20231011,120500,120223560,2425,2425,2425,2425,0
20231011,120400,120223560,2425,2425,2425,2425,263
20231011,120300,119585785,2425,2425,2425,2425,0
20231011,120200,119585785,2425,2425,2425,2425,0
20231011,120100,119585785,2425,2425,2425,2425,100
20231011,120000,119343285,2425,2425,2425,2425,250
20231011,115900,118737035,2425,2425,2425,2425,0
20231011,115800,118737035,2425,2430,2430,2425,600
20231011,115700,117281100,2430,2430,2430,2430,0
20231011,115600,117281100,2430,2430,2430,2430,0
20231011,115500,117281100,2430,2430,2430,2430,0
20231011,115400,117281100,2430,2430,2430,2430,0
20231011,115300,117281100,2430,2430,2430,2430,0
20231011,115200,117281100,2430,2430,2430,2430,0
20231011,115100,117281100,2430,2430,2430,2430,0
20231011,115000,117281100,2430,2430,2430,2430,0
20231011,114900,117281100,2430,2430,2430,2430,17
20231011,114800,117239790,2430,2430,2430,2430,0
20231011,114700,117239790,2430,2425,2430,2425,1944
20231011,114600,112515880,2425,2425,2425,2425,0
20231011,114500,112515880,2425,2425,2425,2425,0
20231011,114400,112515880,2425,2425,2425,2425,0
20231011,114300,112515880,2425,2425,2425,2425,0
20231011,114200,112515880,2425,2425,2425,2425,275
20231011,114100,111849005,2420,2420,2420,2420,0
20231011,114000,111849005,2420,2420,2420,2420,0
20231011,113900,111849005,2420,2420,2420,2420,0
20231011,113800,111849005,2420,2420,2420,2420,0
20231011,113700,111849005,2420,2420,2420,2420,0
20231011,113600,111849005,2420,2420,2420,2420,0
20231011,113500,111849005,2420,2420,2420,2420,9
20231011,113400,111827225,2425,2425,2425,2425,0
20231011,113300,111827225,2425,2425,2425,2425,291
20231011,113200,111121550,2425,2425,2425,2425,0
20231011,113100,111121550,2425,2425,2425,2425,120
20231011,113000,110830550,2430,2430,2430,2430,0
20231011,112900,110830550,2430,2425,2430,2425,40
20231011,112800,110733375,2425,2425,2425,2425,0
20231011,112700,110733375,2425,2425,2425,2425,1022
20231011,112600,108255025,2420,2420,2420,2420,0
20231011,112500,108255025,2420,2420,2420,2420,0
20231011,112400,108255025,2420,2420,2420,2420,0
20231011,112300,108255025,2420,2420,2420,2420,0
20231011,112200,108255025,2420,2420,2420,2420,0
20231011,112100,108255025,2420,2420,2420,2420,5
20231011,112000,108242925,2425,2425,2425,2425,0
20231011,111900,108242925,2425,2425,2425,2425,0
20231011,111800,108242925,2425,2425,2425,2425,0
20231011,111700,108242925,2425,2425,2425,2425,0
20231011,111600,108242925,2425,2425,2425,2425,267
20231011,111500,107595450,2420,2420,2420,2420,0
20231011,111400,107595450,2420,2420,2420,2420,47
20231011,111300,107481710,2420,2420,2420,2420,0
20231011,111200,107481710,2420,2420,2420,2420,0
20231011,111100,107481710,2420,2420,2420,2420,80
20231011,111000,107288110,2420,2420,2420,2420,0
20231011,110900,107288110,2420,2420,2420,2420,21
20231011,110800,107237290,2420,2420,2420,2420,350
20231011,110700,106390290,2420,2420,2420,2420,21
20231011,110600,106339470,2420,2420,2420,2420,0
20231011,110500,106339470,2420,2420,2420,2420,0
20231011,110400,106339470,2420,2420,2420,2420,0
20231011,110300,106339470,2420,2420,2420,2420,0
20231011,110200,106339470,2420,2420,2420,2420,0
20231011,110100,106339470,2420,2420,2420,2420,0
20231011,110000,106339470,2420,2420,2420,2420,13
20231011,105900,106308010,2415,2415,2415,2415,385
20231011,105800,105378235,2415,2415,2415,2415,0
20231011,105700,105378235,2415,2415,2415,2415,0
20231011,105600,105378235,2415,2415,2415,2415,0
20231011,105500,105378235,2415,2415,2415,2415,0
20231011,105400,105378235,2415,2415,2415,2415,0
20231011,105300,105378235,2415,2415,2415,2415,0
20231011,105200,105378235,2415,2415,2415,2415,0
20231011,105100,105378235,2415,2415,2415,2415,0
20231011,105000,105378235,2415,2415,2415,2415,0
20231011,104900,105378235,2415,2415,2415,2415,0
20231011,104800,105378235,2415,2415,2415,2415,1
20231011,104700,105375820,2415,2415,2415,2415,0
20231011,104600,105375820,2415,2415,2415,2415,364
20231011,104500,104496760,2415,2415,2415,2415,0
20231011,104400,104496760,2415,2415,2415,2415,15
20231011,104300,104460535,2425,2425,2425,2425,0
20231011,104200,104460535,2425,2425,2425,2425,0
20231011,104100,104460535,2425,2425,2425,2425,0
20231011,104000,104460535,2425,2425,2425,2425,0
20231011,103900,104460535,2425,2425,2425,2425,0
20231011,103800,104460535,2425,2425,2425,2425,0
20231011,103700,104460535,2425,2425,2425,2425,1
20231011,103600,104458110,2420,2420,2420,2420,54
20231011,103500,104327430,2420,2420,2420,2420,0
20231011,103400,104327430,2420,2420,2420,2420,0
20231011,103300,104327430,2420,2420,2420,2420,0
20231011,103200,104327430,2420,2420,2420,2420,2
20231011,103100,104322590,2415,2415,2415,2415,0
20231011,103000,104322590,2415,2415,2415,2415,0
20231011,102900,104322590,2415,2410,2415,2410,4
20231011,102800,104312940,2410,2410,2410,2410,0
20231011,102700,104312940,2410,2410,2410,2410,1000
20231011,102600,101902940,2410,2410,2410,2410,0
20231011,102500,101902940,2410,2410,2410,2410,0
20231011,102400,101902940,2410,2410,2410,2410,0
20231011,102300,101902940,2410,2410,2410,2410,119
20231011,102200,101616150,2415,2415,2415,2415,1411
20231011,102100,98208585,2405,2405,2405,2405,500
20231011,102000,97006085,2405,2405,2405,2405,1
20231011,101900,97003680,2410,2410,2410,2410,800
20231011,101800,95075680,2410,2410,2410,2410,0
20231011,101700,95075680,2410,2410,2410,2410,700
20231011,101600,93388680,2410,2410,2410,2410,0
20231011,101500,93388680,2410,2410,2410,2410,0
20231011,101400,93388680,2410,2410,2410,2410,0
20231011,101300,93388680,2410,2410,2410,2410,0
20231011,101200,93388680,2410,2410,2410,2410,0
20231011,101100,93388680,2410,2410,2410,2410,0
20231011,101000,93388680,2410,2410,2410,2410,110
20231011,100900,93123580,2410,2410,2410,2410,0
20231011,100800,93123580,2410,2410,2410,2410,110
20231011,100700,92858480,2410,2410,2410,2410,0
20231011,100600,92858480,2410,2410,2410,2410,120
20231011,100500,92569280,2410,2410,2410,2410,0
20231011,100400,92569280,2410,2420,2420,2410,200
20231011,100300,92086690,2420,2420,2420,2420,0
20231011,100200,92086690,2420,2420,2420,2420,0
20231011,100100,92086690,2420,2420,2420,2420,0
20231011,100000,92086690,2420,2420,2420,2420,1
20231011,095900,92084270,2425,2425,2425,2425,0
20231011,095800,92084270,2425,2425,2425,2425,0
20231011,095700,92084270,2425,2425,2425,2425,45
20231011,095600,91975145,2425,2425,2425,2425,6
20231011,095500,91960595,2425,2425,2425,2425,1
20231011,095400,91958170,2430,2430,2430,2430,0
20231011,095300,91958170,2430,2430,2430,2430,0
20231011,095200,91958170,2430,2430,2430,2430,0
20231011,095100,91958170,2430,2430,2430,2430,0
20231011,095000,91958170,2430,2430,2430,2430,9
20231011,094900,91936300,2430,2430,2430,2430,5
20231011,094800,91924150,2430,2430,2430,2430,0
20231011,094700,91924150,2430,2430,2430,2430,0
20231011,094600,91924150,2430,2430,2430,2430,0
20231011,094500,91924150,2430,2430,2430,2430,10
20231011,094400,91899850,2430,2430,2430,2430,1
20231011,094300,91897420,2410,2410,2410,2410,0
20231011,094200,91897420,2410,2420,2420,2410,1226
20231011,094100,88937605,2420,2420,2420,2420,0
20231011,094000,88937605,2420,2420,2420,2420,0
20231011,093900,88937605,2420,2420,2420,2420,36
20231011,093800,88850485,2430,2430,2430,2430,0
20231011,093700,88850485,2430,2430,2430,2430,0
20231011,093600,88850485,2430,2430,2430,2430,0
20231011,093500,88850485,2430,2430,2430,2430,0
20231011,093400,88850485,2430,2430,2430,2430,1
20231011,093300,88848055,2430,2430,2430,2430,4
20231011,093200,88838335,2430,2430,2430,2420,3
20231011,093100,88831055,2430,2430,2430,2430,0
20231011,093000,88831055,2430,2435,2435,2430,351
20231011,092900,87978075,2435,2430,2435,2430,277
20231011,092800,87304960,2425,2425,2425,2425,0
20231011,092700,87304960,2425,2425,2425,2425,0
20231011,092600,87304960,2425,2425,2425,2425,335
20231011,092500,86492585,2425,2425,2425,2425,50
20231011,092400,86371335,2425,2425,2425,2425,307
20231011,092300,85626860,2425,2425,2425,2425,1024
20231011,092200,83143660,2425,2425,2425,2425,0
20231011,092100,83143660,2425,2425,2425,2425,0
20231011,092000,83143660,2425,2425,2425,2425,21
20231011,091900,83092735,2420,2420,2420,2420,709
20231011,091800,81376955,2425,2425,2425,2425,783
20231011,091700,79478180,2425,2425,2425,2425,0
20231011,091600,79478180,2425,2420,2425,2420,31
20231011,091500,79403050,2415,2410,2415,2410,1852
20231011,091400,74934710,2410,2405,2410,2400,1922
20231011,091300,70318410,2405,2410,2410,2405,551
20231011,091200,68993000,2410,2410,2410,2410,1
20231011,091100,68990590,2410,2410,2410,2410,0
20231011,091000,68990590,2410,2400,2410,2400,147
20231011,090900,68637250,2395,2390,2395,2390,2804
20231011,090800,61930145,2390,2390,2390,2390,1
20231011,090700,61927755,2390,2390,2390,2390,103
20231011,090600,61681585,2385,2385,2385,2385,1000
20231011,090500,59296585,2385,2385,2385,2385,304
20231011,090400,58571545,2390,2385,2390,2385,2000
20231011,090300,53796545,2390,2370,2390,2370,3713
20231011,090200,44961255,2345,2375,2375,2345,2000
20231011,090100,40262820,2360,2360,2360,2360,0
20231011,090000,40262820,2360,2330,2360,2330,17250