KissMeData/127120/min/candle-20231011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231011,200100,140815215,3795,3795,3795,3795,2030
20231011,200000,140815215,3795,3795,3795,3795,0
20231011,195900,140815215,3795,3795,3795,3795,0
20231011,195800,140815215,3795,3795,3795,3795,0
20231011,195700,140815215,3795,3795,3795,3795,0
20231011,195600,140815215,3795,3795,3795,3795,0
20231011,195500,140815215,3795,3795,3795,3795,0
20231011,195400,140815215,3795,3795,3795,3795,0
20231011,195300,140815215,3795,3795,3795,3795,0
20231011,195200,140815215,3795,3795,3795,3795,0
20231011,195100,140815215,3795,3795,3795,3795,0
20231011,195000,140815215,3795,3795,3795,3795,0
20231011,194900,140815215,3795,3795,3795,3795,0
20231011,194800,140815215,3795,3795,3795,3795,0
20231011,194700,140815215,3795,3795,3795,3795,0
20231011,194600,140815215,3795,3795,3795,3795,0
20231011,194500,140815215,3795,3795,3795,3795,0
20231011,194400,140815215,3795,3795,3795,3795,0
20231011,194300,140815215,3795,3795,3795,3795,0
20231011,194200,140815215,3795,3795,3795,3795,0
20231011,194100,140815215,3795,3795,3795,3795,0
20231011,194000,140815215,3795,3795,3795,3795,0
20231011,193900,140815215,3795,3795,3795,3795,0
20231011,193800,140815215,3795,3795,3795,3795,0
20231011,193700,140815215,3795,3795,3795,3795,0
20231011,193600,140815215,3795,3795,3795,3795,0
20231011,193500,140815215,3795,3795,3795,3795,0
20231011,193400,140815215,3795,3795,3795,3795,0
20231011,193300,140815215,3795,3795,3795,3795,0
20231011,193200,140815215,3795,3795,3795,3795,0
20231011,193100,140815215,3795,3795,3795,3795,2030
20231011,193000,140815215,3795,3795,3795,3795,0
20231011,192900,140815215,3795,3795,3795,3795,0
20231011,192800,140815215,3795,3795,3795,3795,0
20231011,192700,140815215,3795,3795,3795,3795,0
20231011,192600,140815215,3795,3795,3795,3795,0
20231011,192500,140815215,3795,3795,3795,3795,0
20231011,192400,140815215,3795,3795,3795,3795,0
20231011,192300,140815215,3795,3795,3795,3795,0
20231011,192200,140815215,3795,3795,3795,3795,0
20231011,192100,140815215,3795,3795,3795,3795,0
20231011,192000,140815215,3795,3795,3795,3795,0
20231011,191900,140815215,3795,3795,3795,3795,0
20231011,191800,140815215,3795,3795,3795,3795,0
20231011,191700,140815215,3795,3795,3795,3795,0
20231011,191600,140815215,3795,3795,3795,3795,0
20231011,191500,140815215,3795,3795,3795,3795,0
20231011,191400,140815215,3795,3795,3795,3795,0
20231011,191300,140815215,3795,3795,3795,3795,0
20231011,191200,140815215,3795,3795,3795,3795,0
20231011,191100,140815215,3795,3795,3795,3795,0
20231011,191000,140815215,3795,3795,3795,3795,0
20231011,190900,140815215,3795,3795,3795,3795,0
20231011,190800,140815215,3795,3795,3795,3795,0
20231011,190700,140815215,3795,3795,3795,3795,0
20231011,190600,140815215,3795,3795,3795,3795,0
20231011,190500,140815215,3795,3795,3795,3795,0
20231011,190400,140815215,3795,3795,3795,3795,0
20231011,190300,140815215,3795,3795,3795,3795,0
20231011,190200,140815215,3795,3795,3795,3795,0
20231011,190100,140815215,3795,3795,3795,3795,2030
20231011,190000,140815215,3795,3795,3795,3795,0
20231011,185900,140815215,3795,3795,3795,3795,0
20231011,185800,140815215,3795,3795,3795,3795,0
20231011,185700,140815215,3795,3795,3795,3795,0
20231011,185600,140815215,3795,3795,3795,3795,0
20231011,185500,140815215,3795,3795,3795,3795,0
20231011,185400,140815215,3795,3795,3795,3795,0
20231011,185300,140815215,3795,3795,3795,3795,0
20231011,185200,140815215,3795,3795,3795,3795,0
20231011,185100,140815215,3795,3795,3795,3795,0
20231011,185000,140815215,3795,3795,3795,3795,0
20231011,184900,140815215,3795,3795,3795,3795,0
20231011,184800,140815215,3795,3795,3795,3795,0
20231011,184700,140815215,3795,3795,3795,3795,0
20231011,184600,140815215,3795,3795,3795,3795,0
20231011,184500,140815215,3795,3795,3795,3795,0
20231011,184400,140815215,3795,3795,3795,3795,0
20231011,184300,140815215,3795,3795,3795,3795,0
20231011,184200,140815215,3795,3795,3795,3795,0
20231011,184100,140815215,3795,3795,3795,3795,0
20231011,184000,140815215,3795,3795,3795,3795,0
20231011,183900,140815215,3795,3795,3795,3795,0
20231011,183800,140815215,3795,3795,3795,3795,0
20231011,183700,140815215,3795,3795,3795,3795,0
20231011,183600,140815215,3795,3795,3795,3795,0
20231011,183500,140815215,3795,3795,3795,3795,0
20231011,183400,140815215,3795,3795,3795,3795,0
20231011,183300,140815215,3795,3795,3795,3795,0
20231011,183200,140815215,3795,3795,3795,3795,0
20231011,183100,140815215,3795,3795,3795,3795,2030
20231011,183000,140815215,3795,3795,3795,3795,0
20231011,182900,140815215,3795,3795,3795,3795,0
20231011,182800,140815215,3795,3795,3795,3795,0
20231011,182700,140815215,3795,3795,3795,3795,0
20231011,182600,140815215,3795,3795,3795,3795,0
20231011,182500,140815215,3795,3795,3795,3795,0
20231011,182400,140815215,3795,3795,3795,3795,0
20231011,182300,140815215,3795,3795,3795,3795,0
20231011,182200,140815215,3795,3795,3795,3795,0
20231011,182100,140815215,3795,3795,3795,3795,0
20231011,182000,140815215,3795,3795,3795,3795,0
20231011,181900,140815215,3795,3795,3795,3795,0
20231011,181800,140815215,3795,3795,3795,3795,0
20231011,181700,140815215,3795,3795,3795,3795,0
20231011,181600,140815215,3795,3795,3795,3795,0
20231011,181500,140815215,3795,3795,3795,3795,0
20231011,181400,140815215,3795,3795,3795,3795,0
20231011,181300,140815215,3795,3795,3795,3795,0
20231011,181200,140815215,3795,3795,3795,3795,0
20231011,181100,140815215,3795,3795,3795,3795,0
20231011,181000,140815215,3795,3795,3795,3795,0
20231011,180900,140815215,3795,3795,3795,3795,0
20231011,180800,140815215,3795,3795,3795,3795,0
20231011,180700,140815215,3795,3795,3795,3795,0
20231011,180600,140815215,3795,3795,3795,3795,0
20231011,180500,140815215,3795,3795,3795,3795,0
20231011,180400,140815215,3795,3795,3795,3795,0
20231011,180300,140815215,3795,3795,3795,3795,0
20231011,180200,140815215,3795,3795,3795,3795,0
20231011,180100,140815215,3795,3795,3795,3795,2030
20231011,180000,140815215,3795,3795,3795,3795,0
20231011,175900,140815215,3795,3795,3795,3795,0
20231011,175800,140815215,3795,3795,3795,3795,0
20231011,175700,140815215,3795,3795,3795,3795,0
20231011,175600,140815215,3795,3795,3795,3795,0
20231011,175500,140815215,3795,3795,3795,3795,0
20231011,175400,140815215,3795,3795,3795,3795,0
20231011,175300,140815215,3795,3795,3795,3795,0
20231011,175200,140815215,3795,3795,3795,3795,0
20231011,175100,140815215,3795,3795,3795,3795,0
20231011,175000,140815215,3795,3795,3795,3795,0
20231011,174900,140815215,3795,3795,3795,3795,0
20231011,174800,140815215,3795,3795,3795,3795,0
20231011,174700,140815215,3795,3795,3795,3795,0
20231011,174600,140815215,3795,3795,3795,3795,0
20231011,174500,140815215,3795,3795,3795,3795,0
20231011,174400,140815215,3795,3795,3795,3795,0
20231011,174300,140815215,3795,3795,3795,3795,0
20231011,174200,140815215,3795,3795,3795,3795,0
20231011,174100,140815215,3795,3795,3795,3795,0
20231011,174000,140815215,3795,3795,3795,3795,0
20231011,173900,140815215,3795,3795,3795,3795,0
20231011,173800,140815215,3795,3795,3795,3795,0
20231011,173700,140815215,3795,3795,3795,3795,0
20231011,173600,140815215,3795,3795,3795,3795,0
20231011,173500,140815215,3795,3795,3795,3795,0
20231011,173400,140815215,3795,3795,3795,3795,0
20231011,173300,140815215,3795,3795,3795,3795,0
20231011,173200,140815215,3795,3795,3795,3795,0
20231011,173100,140815215,3795,3795,3795,3795,2030
20231011,173000,140815215,3795,3795,3795,3795,0
20231011,172900,140815215,3795,3795,3795,3795,0
20231011,172800,140815215,3795,3795,3795,3795,0
20231011,172700,140815215,3795,3795,3795,3795,0
20231011,172600,140815215,3795,3795,3795,3795,0
20231011,172500,140815215,3795,3795,3795,3795,0
20231011,172400,140815215,3795,3795,3795,3795,0
20231011,172300,140815215,3795,3795,3795,3795,0
20231011,172200,140815215,3795,3795,3795,3795,0
20231011,172100,140815215,3795,3795,3795,3795,0
20231011,172000,140815215,3795,3795,3795,3795,0
20231011,171900,140815215,3795,3795,3795,3795,0
20231011,171800,140815215,3795,3795,3795,3795,0
20231011,171700,140815215,3795,3795,3795,3795,0
20231011,171600,140815215,3795,3795,3795,3795,0
20231011,171500,140815215,3795,3795,3795,3795,0
20231011,171400,140815215,3795,3795,3795,3795,0
20231011,171300,140815215,3795,3795,3795,3795,0
20231011,171200,140815215,3795,3795,3795,3795,0
20231011,171100,140815215,3795,3795,3795,3795,0
20231011,171000,140815215,3795,3795,3795,3795,0
20231011,170900,140815215,3795,3795,3795,3795,0
20231011,170800,140815215,3795,3795,3795,3795,0
20231011,170700,140815215,3795,3795,3795,3795,0
20231011,170600,140815215,3795,3795,3795,3795,0
20231011,170500,140815215,3795,3795,3795,3795,0
20231011,170400,140815215,3795,3795,3795,3795,0
20231011,170300,140815215,3795,3795,3795,3795,0
20231011,170200,140815215,3795,3795,3795,3795,0
20231011,170100,140815215,3795,3795,3795,3795,2030
20231011,170000,140815215,3795,3795,3795,3795,0
20231011,165900,140815215,3795,3795,3795,3795,0
20231011,165800,140815215,3795,3795,3795,3795,0
20231011,165700,140815215,3795,3795,3795,3795,0
20231011,165600,140815215,3795,3795,3795,3795,0
20231011,165500,140815215,3795,3795,3795,3795,0
20231011,165400,140815215,3795,3795,3795,3795,0
20231011,165300,140815215,3795,3795,3795,3795,0
20231011,165200,140815215,3795,3795,3795,3795,0
20231011,165100,140815215,3795,3795,3795,3795,0
20231011,165000,140815215,3795,3795,3795,3795,0
20231011,164900,140815215,3795,3795,3795,3795,0
20231011,164800,140815215,3795,3795,3795,3795,0
20231011,164700,140815215,3795,3795,3795,3795,0
20231011,164600,140815215,3795,3795,3795,3795,0
20231011,164500,140815215,3795,3795,3795,3795,0
20231011,164400,140815215,3795,3795,3795,3795,0
20231011,164300,140815215,3795,3795,3795,3795,0
20231011,164200,140815215,3795,3795,3795,3795,0
20231011,164100,140815215,3795,3795,3795,3795,0
20231011,164000,140815215,3795,3795,3795,3795,0
20231011,163900,140815215,3795,3795,3795,3795,0
20231011,163800,140815215,3795,3795,3795,3795,0
20231011,163700,140815215,3795,3795,3795,3795,0
20231011,163600,140815215,3795,3795,3795,3795,0
20231011,163500,140815215,3795,3795,3795,3795,0
20231011,163400,140815215,3795,3795,3795,3795,0
20231011,163300,140815215,3795,3795,3795,3795,0
20231011,163200,140815215,3795,3795,3795,3795,0
20231011,163100,140815215,3795,3795,3795,3795,2030
20231011,163000,140815215,3795,3795,3795,3795,0
20231011,162900,140815215,3795,3795,3795,3795,0
20231011,162800,140815215,3795,3795,3795,3795,0
20231011,162700,140815215,3795,3795,3795,3795,0
20231011,162600,140815215,3795,3795,3795,3795,0
20231011,162500,140815215,3795,3795,3795,3795,0
20231011,162400,140815215,3795,3795,3795,3795,0
20231011,162300,140815215,3795,3795,3795,3795,0
20231011,162200,140815215,3795,3795,3795,3795,0
20231011,162100,140815215,3795,3795,3795,3795,0
20231011,162000,140815215,3795,3795,3795,3795,0
20231011,161900,140815215,3795,3795,3795,3795,0
20231011,161800,140815215,3795,3795,3795,3795,0
20231011,161700,140815215,3795,3795,3795,3795,0
20231011,161600,140815215,3795,3795,3795,3795,0
20231011,161500,140815215,3795,3795,3795,3795,0
20231011,161400,140815215,3795,3795,3795,3795,0
20231011,161300,140815215,3795,3795,3795,3795,0
20231011,161200,140815215,3795,3795,3795,3795,0
20231011,161100,140815215,3795,3795,3795,3795,0
20231011,161000,140815215,3795,3795,3795,3795,0
20231011,160900,140815215,3795,3795,3795,3795,0
20231011,160800,140815215,3795,3795,3795,3795,0
20231011,160700,140815215,3795,3795,3795,3795,0
20231011,160600,140815215,3795,3795,3795,3795,0
20231011,160500,140815215,3795,3795,3795,3795,0
20231011,160400,140815215,3795,3795,3795,3795,0
20231011,160300,140815215,3795,3795,3795,3795,0
20231011,160200,140815215,3795,3795,3795,3795,0
20231011,160100,140815215,3795,3795,3795,3795,2030
20231011,160000,140815215,3795,3795,3795,3795,0
20231011,155900,140815215,3795,3795,3795,3795,0
20231011,155800,140815215,3795,3795,3795,3795,0
20231011,155700,140815215,3795,3795,3795,3795,0
20231011,155600,140815215,3795,3795,3795,3795,0
20231011,155500,140815215,3795,3795,3795,3795,0
20231011,155400,140815215,3795,3795,3795,3795,0
20231011,155300,140815215,3795,3795,3795,3795,0
20231011,155200,140815215,3795,3795,3795,3795,0
20231011,155100,140815215,3795,3795,3795,3795,0
20231011,155000,140815215,3795,3795,3795,3795,0
20231011,154900,140815215,3795,3795,3795,3795,0
20231011,154800,140815215,3795,3795,3795,3795,0
20231011,154700,140815215,3795,3795,3795,3795,0
20231011,154600,140815215,3795,3795,3795,3795,0
20231011,154500,140815215,3795,3795,3795,3795,0
20231011,154400,140815215,3795,3795,3795,3795,0
20231011,154300,140815215,3795,3795,3795,3795,0
20231011,154200,140815215,3795,3795,3795,3795,0
20231011,154100,140815215,3795,3795,3795,3795,0
20231011,154000,140815215,3795,3795,3795,3795,0
20231011,153900,140815215,3795,3795,3795,3795,0
20231011,153800,140815215,3795,3795,3795,3795,0
20231011,153700,140815215,3795,3795,3795,3795,0
20231011,153600,140815215,3795,3795,3795,3795,0
20231011,153500,140815215,3795,3795,3795,3795,0
20231011,153400,140815215,3795,3795,3795,3795,0
20231011,153300,140815215,3795,3795,3795,3795,0
20231011,153200,140815215,3795,3795,3795,3795,0
20231011,153100,140815215,3795,3795,3795,3795,2030
20231011,153000,140815215,3795,3795,3795,3795,2030
20231011,152900,133111365,3800,3800,3800,3800,0
20231011,152800,133111365,3800,3800,3800,3800,0
20231011,152700,133111365,3800,3800,3800,3800,0
20231011,152600,133111365,3800,3800,3800,3800,0
20231011,152500,133111365,3800,3800,3800,3800,0
20231011,152400,133111365,3800,3800,3800,3800,0
20231011,152300,133111365,3800,3800,3800,3800,0
20231011,152200,133111365,3800,3800,3800,3800,0
20231011,152100,133111365,3800,3800,3800,3800,0
20231011,152000,133111365,3800,3800,3800,3800,0
20231011,151900,133111365,3800,3800,3800,3800,0
20231011,151800,133111365,3800,3800,3800,3800,800
20231011,151700,130071365,3800,3800,3800,3800,6
20231011,151600,130048565,3800,3800,3800,3800,0
20231011,151500,130048565,3800,3800,3800,3800,0
20231011,151400,130048565,3800,3800,3800,3800,0
20231011,151300,130048565,3800,3800,3800,3800,6
20231011,151200,130025765,3800,3800,3800,3800,0
20231011,151100,130025765,3800,3800,3800,3800,0
20231011,151000,130025765,3800,3800,3800,3800,20
20231011,150900,129949765,3815,3815,3815,3815,0
20231011,150800,129949765,3815,3815,3815,3815,0
20231011,150700,129949765,3815,3815,3815,3815,2
20231011,150600,129942135,3815,3815,3815,3815,10
20231011,150500,129903985,3815,3815,3815,3815,4
20231011,150400,129888725,3820,3820,3820,3820,15
20231011,150300,129831425,3815,3810,3815,3810,4
20231011,150200,129816170,3805,3805,3805,3805,0
20231011,150100,129816170,3805,3805,3805,3805,1
20231011,150000,129812365,3805,3805,3805,3805,1
20231011,145900,129808560,3805,3805,3805,3805,3
20231011,145800,129797145,3805,3810,3810,3805,5
20231011,145700,129778105,3810,3810,3810,3810,14
20231011,145600,129724765,3810,3810,3810,3810,0
20231011,145500,129724765,3810,3810,3810,3810,0
20231011,145400,129724765,3810,3810,3810,3810,0
20231011,145300,129724765,3810,3810,3810,3810,0
20231011,145200,129724765,3810,3810,3810,3810,0
20231011,145100,129724765,3810,3810,3810,3810,0
20231011,145000,129724765,3810,3810,3810,3810,0
20231011,144900,129724765,3810,3810,3810,3810,0
20231011,144800,129724765,3810,3810,3810,3810,1
20231011,144700,129720955,3820,3820,3820,3820,0
20231011,144600,129720955,3820,3820,3820,3820,0
20231011,144500,129720955,3820,3820,3820,3820,0
20231011,144400,129720955,3820,3820,3820,3820,0
20231011,144300,129720955,3820,3820,3820,3820,0
20231011,144200,129720955,3820,3820,3820,3820,0
20231011,144100,129720955,3820,3820,3820,3820,0
20231011,144000,129720955,3820,3820,3820,3820,0
20231011,143900,129720955,3820,3820,3820,3820,0
20231011,143800,129720955,3820,3815,3820,3815,31
20231011,143700,129602540,3810,3810,3810,3810,0
20231011,143600,129602540,3810,3810,3810,3810,0
20231011,143500,129602540,3810,3810,3810,3810,0
20231011,143400,129602540,3810,3810,3810,3810,0
20231011,143300,129602540,3810,3810,3810,3810,0
20231011,143200,129602540,3810,3810,3810,3810,2
20231011,143100,129594920,3800,3800,3800,3800,0
20231011,143000,129594920,3800,3800,3800,3800,0
20231011,142900,129594920,3800,3800,3800,3800,0
20231011,142800,129594920,3800,3800,3800,3800,0
20231011,142700,129594920,3800,3800,3800,3800,0
20231011,142600,129594920,3800,3800,3800,3800,0
20231011,142500,129594920,3800,3800,3800,3800,0
20231011,142400,129594920,3800,3800,3800,3800,0
20231011,142300,129594920,3800,3800,3800,3800,0
20231011,142200,129594920,3800,3800,3800,3800,0
20231011,142100,129594920,3800,3800,3800,3800,0
20231011,142000,129594920,3800,3800,3800,3800,0
20231011,141900,129594920,3800,3800,3800,3800,0
20231011,141800,129594920,3800,3800,3800,3800,0
20231011,141700,129594920,3800,3800,3800,3800,0
20231011,141600,129594920,3800,3800,3800,3800,7
20231011,141500,129568320,3800,3800,3800,3800,800
20231011,141400,126528320,3800,3800,3800,3800,1500
20231011,141300,120828320,3800,3800,3800,3800,0
20231011,141200,120828320,3800,3800,3800,3800,500
20231011,141100,118928320,3800,3800,3800,3800,0
20231011,141000,118928320,3800,3810,3810,3800,682
20231011,140900,116336060,3800,3800,3800,3800,0
20231011,140800,116336060,3800,3815,3815,3800,600
20231011,140700,114052505,3820,3820,3820,3820,0
20231011,140600,114052505,3820,3820,3820,3820,0
20231011,140500,114052505,3820,3820,3820,3820,15
20231011,140400,113995205,3820,3820,3820,3820,340
20231011,140300,112696405,3820,3820,3820,3820,0
20231011,140200,112696405,3820,3820,3820,3820,0
20231011,140100,112696405,3820,3820,3820,3820,0
20231011,140000,112696405,3820,3820,3820,3820,0
20231011,135900,112696405,3820,3820,3820,3820,0
20231011,135800,112696405,3820,3820,3820,3820,1399
20231011,135700,107352225,3820,3820,3820,3820,0
20231011,135600,107352225,3820,3820,3820,3820,0
20231011,135500,107352225,3820,3820,3820,3820,0
20231011,135400,107352225,3820,3820,3820,3820,0
20231011,135300,107352225,3820,3820,3820,3820,0
20231011,135200,107352225,3820,3820,3820,3820,14
20231011,135100,107298745,3815,3815,3815,3815,0
20231011,135000,107298745,3815,3815,3815,3815,0
20231011,134900,107298745,3815,3815,3815,3815,0
20231011,134800,107298745,3815,3815,3815,3815,10
20231011,134700,107260595,3815,3815,3815,3815,20
20231011,134600,107184295,3820,3820,3820,3820,309
20231011,134500,106003915,3820,3820,3820,3820,1000
20231011,134400,102183915,3815,3815,3815,3815,0
20231011,134300,102183915,3815,3815,3815,3815,0
20231011,134200,102183915,3815,3815,3815,3815,100
20231011,134100,101802415,3815,3815,3815,3815,0
20231011,134000,101802415,3815,3815,3815,3815,0
20231011,133900,101802415,3815,3815,3815,3815,12
20231011,133800,101756635,3815,3815,3815,3815,0
20231011,133700,101756635,3815,3815,3815,3815,0
20231011,133600,101756635,3815,3815,3815,3815,48
20231011,133500,101573515,3805,3805,3805,3805,10
20231011,133400,101535465,3820,3820,3820,3820,0
20231011,133300,101535465,3820,3820,3820,3820,0
20231011,133200,101535465,3820,3820,3820,3820,0
20231011,133100,101535465,3820,3820,3820,3820,0
20231011,133000,101535465,3820,3820,3820,3820,0
20231011,132900,101535465,3820,3820,3820,3820,0
20231011,132800,101535465,3820,3820,3820,3820,0
20231011,132700,101535465,3820,3820,3820,3820,0
20231011,132600,101535465,3820,3820,3820,3820,0
20231011,132500,101535465,3820,3820,3820,3820,0
20231011,132400,101535465,3820,3820,3820,3820,0
20231011,132300,101535465,3820,3815,3820,3815,21
20231011,132200,101455345,3820,3820,3820,3820,0
20231011,132100,101455345,3820,3810,3820,3810,2702
20231011,132000,91160210,3805,3805,3805,3805,251
20231011,131900,90205155,3800,3795,3800,3795,5294
20231011,131800,70112955,3795,3790,3795,3790,22
20231011,131700,70029515,3790,3790,3790,3790,0
20231011,131600,70029515,3790,3790,3790,3790,0
20231011,131500,70029515,3790,3790,3790,3790,0
20231011,131400,70029515,3790,3785,3790,3785,1319
20231011,131300,65030765,3785,3785,3785,3785,0
20231011,131200,65030765,3785,3785,3785,3785,0
20231011,131100,65030765,3785,3785,3785,3785,0
20231011,131000,65030765,3785,3785,3785,3785,0
20231011,130900,65030765,3785,3785,3785,3785,0
20231011,130800,65030765,3785,3780,3785,3780,5
20231011,130700,65011860,3765,3765,3765,3765,0
20231011,130600,65011860,3765,3765,3765,3765,0
20231011,130500,65011860,3765,3770,3770,3765,795
20231011,130400,62015965,3785,3780,3785,3780,88
20231011,130300,61683320,3785,3785,3785,3785,0
20231011,130200,61683320,3785,3785,3785,3785,1
20231011,130100,61679535,3775,3775,3775,3775,76
20231011,130000,61392635,3775,3775,3775,3775,0
20231011,125900,61392635,3775,3775,3775,3775,0
20231011,125800,61392635,3775,3775,3775,3775,0
20231011,125700,61392635,3775,3775,3775,3775,0
20231011,125600,61392635,3775,3775,3775,3775,0
20231011,125500,61392635,3775,3780,3780,3775,1203
20231011,125400,56846295,3790,3790,3790,3790,0
20231011,125300,56846295,3790,3790,3790,3790,0
20231011,125200,56846295,3790,3790,3790,3790,0
20231011,125100,56846295,3790,3790,3790,3790,0
20231011,125000,56846295,3790,3790,3790,3790,0
20231011,124900,56846295,3790,3790,3790,3790,0
20231011,124800,56846295,3790,3790,3790,3790,0
20231011,124700,56846295,3790,3790,3790,3790,0
20231011,124600,56846295,3790,3790,3790,3790,202
20231011,124500,56080715,3790,3790,3790,3790,0
20231011,124400,56080715,3790,3790,3790,3790,0
20231011,124300,56080715,3790,3790,3790,3790,0
20231011,124200,56080715,3790,3790,3790,3790,0
20231011,124100,56080715,3790,3790,3790,3790,0
20231011,124000,56080715,3790,3790,3790,3790,0
20231011,123900,56080715,3790,3790,3790,3790,0
20231011,123800,56080715,3790,3790,3790,3790,0
20231011,123700,56080715,3790,3790,3790,3790,700
20231011,123600,53427715,3790,3790,3790,3790,0
20231011,123500,53427715,3790,3790,3790,3790,0
20231011,123400,53427715,3790,3790,3790,3790,0
20231011,123300,53427715,3790,3790,3790,3790,0
20231011,123200,53427715,3790,3790,3790,3790,2000
20231011,123100,45847715,3790,3790,3790,3790,0
20231011,123000,45847715,3790,3790,3790,3790,0
20231011,122900,45847715,3790,3790,3790,3790,0
20231011,122800,45847715,3790,3790,3790,3790,0
20231011,122700,45847715,3790,3790,3790,3790,0
20231011,122600,45847715,3790,3790,3790,3790,0
20231011,122500,45847715,3790,3790,3790,3790,0
20231011,122400,45847715,3790,3790,3790,3790,500
20231011,122300,43952715,3795,3795,3795,3795,0
20231011,122200,43952715,3795,3795,3795,3795,0
20231011,122100,43952715,3795,3795,3795,3795,0
20231011,122000,43952715,3795,3795,3795,3795,0
20231011,121900,43952715,3795,3795,3795,3795,0
20231011,121800,43952715,3795,3795,3795,3795,0
20231011,121700,43952715,3795,3795,3795,3795,0
20231011,121600,43952715,3795,3795,3795,3795,0
20231011,121500,43952715,3795,3795,3795,3795,0
20231011,121400,43952715,3795,3795,3795,3795,0
20231011,121300,43952715,3795,3795,3795,3795,0
20231011,121200,43952715,3795,3795,3795,3795,0
20231011,121100,43952715,3795,3795,3795,3795,0
20231011,121000,43952715,3795,3795,3795,3795,600
20231011,120900,41675715,3795,3785,3795,3785,2
20231011,120800,41668135,3780,3780,3780,3780,125
20231011,120700,41195635,3780,3780,3780,3780,0
20231011,120600,41195635,3780,3780,3780,3780,0
20231011,120500,41195635,3780,3780,3780,3780,0
20231011,120400,41195635,3780,3780,3780,3780,0
20231011,120300,41195635,3780,3780,3780,3780,0
20231011,120200,41195635,3780,3780,3780,3780,205
20231011,120100,40420735,3785,3770,3785,3770,272
20231011,120000,39394200,3770,3770,3770,3770,0
20231011,115900,39394200,3770,3770,3770,3770,0
20231011,115800,39394200,3770,3770,3770,3770,1
20231011,115700,39390430,3765,3765,3765,3765,0
20231011,115600,39390430,3765,3765,3765,3765,0
20231011,115500,39390430,3765,3765,3765,3765,0
20231011,115400,39390430,3765,3765,3765,3765,306
20231011,115300,38238340,3755,3755,3755,3755,0
20231011,115200,38238340,3755,3755,3755,3755,0
20231011,115100,38238340,3755,3755,3755,3755,0
20231011,115000,38238340,3755,3755,3755,3755,0
20231011,114900,38238340,3755,3755,3755,3755,0
20231011,114800,38238340,3755,3755,3755,3755,0
20231011,114700,38238340,3755,3755,3755,3755,0
20231011,114600,38238340,3755,3755,3755,3755,0
20231011,114500,38238340,3755,3755,3755,3755,0
20231011,114400,38238340,3755,3755,3755,3755,0
20231011,114300,38238340,3755,3755,3755,3755,0
20231011,114200,38238340,3755,3755,3755,3755,1
20231011,114100,38234585,3765,3765,3765,3765,0
20231011,114000,38234585,3765,3765,3765,3765,5
20231011,113900,38215760,3765,3765,3765,3765,5
20231011,113800,38196935,3750,3750,3750,3750,0
20231011,113700,38196935,3750,3750,3750,3750,0
20231011,113600,38196935,3750,3750,3750,3750,0
20231011,113500,38196935,3750,3750,3750,3750,0
20231011,113400,38196935,3750,3750,3750,3750,0
20231011,113300,38196935,3750,3750,3750,3750,0
20231011,113200,38196935,3750,3750,3750,3750,0
20231011,113100,38196935,3750,3750,3750,3750,0
20231011,113000,38196935,3750,3750,3750,3750,0
20231011,112900,38196935,3750,3750,3750,3750,0
20231011,112800,38196935,3750,3750,3750,3750,0
20231011,112700,38196935,3750,3750,3750,3750,0
20231011,112600,38196935,3750,3750,3750,3750,0
20231011,112500,38196935,3750,3750,3750,3750,593
20231011,112400,35973185,3750,3750,3750,3750,0
20231011,112300,35973185,3750,3750,3750,3750,0
20231011,112200,35973185,3750,3750,3750,3750,0
20231011,112100,35973185,3750,3750,3750,3750,0
20231011,112000,35973185,3750,3750,3750,3750,0
20231011,111900,35973185,3750,3750,3750,3750,0
20231011,111800,35973185,3750,3750,3750,3750,0
20231011,111700,35973185,3750,3750,3750,3750,0
20231011,111600,35973185,3750,3750,3750,3750,0
20231011,111500,35973185,3750,3750,3750,3750,0
20231011,111400,35973185,3750,3750,3750,3750,0
20231011,111300,35973185,3750,3750,3750,3750,0
20231011,111200,35973185,3750,3750,3750,3750,0
20231011,111100,35973185,3750,3750,3750,3750,0
20231011,111000,35973185,3750,3750,3750,3750,0
20231011,110900,35973185,3750,3750,3750,3750,0
20231011,110800,35973185,3750,3750,3750,3750,0
20231011,110700,35973185,3750,3750,3750,3750,0
20231011,110600,35973185,3750,3750,3750,3750,150
20231011,110500,35410685,3745,3745,3745,3745,0
20231011,110400,35410685,3745,3745,3745,3745,0
20231011,110300,35410685,3745,3745,3745,3745,0
20231011,110200,35410685,3745,3745,3745,3745,0
20231011,110100,35410685,3745,3745,3745,3745,0
20231011,110000,35410685,3745,3745,3745,3745,0
20231011,105900,35410685,3745,3745,3745,3745,0
20231011,105800,35410685,3745,3745,3745,3745,0
20231011,105700,35410685,3745,3745,3745,3745,0
20231011,105600,35410685,3745,3745,3745,3745,0
20231011,105500,35410685,3745,3745,3745,3745,0
20231011,105400,35410685,3745,3745,3745,3745,0
20231011,105300,35410685,3745,3745,3745,3745,0
20231011,105200,35410685,3745,3745,3745,3745,0
20231011,105100,35410685,3745,3745,3745,3745,0
20231011,105000,35410685,3745,3745,3745,3745,0
20231011,104900,35410685,3745,3745,3745,3745,0
20231011,104800,35410685,3745,3745,3745,3745,0
20231011,104700,35410685,3745,3745,3745,3745,0
20231011,104600,35410685,3745,3745,3745,3745,0
20231011,104500,35410685,3745,3745,3745,3745,0
20231011,104400,35410685,3745,3745,3745,3745,0
20231011,104300,35410685,3745,3745,3745,3745,729
20231011,104200,32680580,3730,3730,3730,3730,0
20231011,104100,32680580,3730,3730,3730,3730,0
20231011,104000,32680580,3730,3730,3730,3730,0
20231011,103900,32680580,3730,3730,3730,3730,0
20231011,103800,32680580,3730,3730,3730,3730,0
20231011,103700,32680580,3730,3730,3730,3730,0
20231011,103600,32680580,3730,3730,3730,3730,0
20231011,103500,32680580,3730,3730,3730,3730,0
20231011,103400,32680580,3730,3730,3730,3730,0
20231011,103300,32680580,3730,3730,3730,3730,0
20231011,103200,32680580,3730,3730,3730,3730,0
20231011,103100,32680580,3730,3730,3730,3730,407
20231011,103000,31162470,3725,3725,3725,3725,0
20231011,102900,31162470,3725,3725,3725,3725,0
20231011,102800,31162470,3725,3725,3725,3725,1
20231011,102700,31158745,3745,3745,3745,3745,0
20231011,102600,31158745,3745,3745,3745,3745,0
20231011,102500,31158745,3745,3745,3745,3745,0
20231011,102400,31158745,3745,3745,3745,3745,0
20231011,102300,31158745,3745,3745,3745,3745,0
20231011,102200,31158745,3745,3745,3745,3745,1
20231011,102100,31155000,3720,3720,3720,3720,0
20231011,102000,31155000,3720,3720,3720,3720,0
20231011,101900,31155000,3720,3720,3720,3720,0
20231011,101800,31155000,3720,3720,3720,3720,0
20231011,101700,31155000,3720,3720,3720,3720,0
20231011,101600,31155000,3720,3720,3720,3720,74
20231011,101500,30879720,3730,3730,3730,3730,0
20231011,101400,30879720,3730,3730,3730,3730,0
20231011,101300,30879720,3730,3730,3730,3730,0
20231011,101200,30879720,3730,3730,3730,3730,344
20231011,101100,29596600,3725,3725,3725,3725,5
20231011,101000,29577975,3730,3730,3730,3730,0
20231011,100900,29577975,3730,3730,3730,3730,500
20231011,100800,27712975,3725,3725,3725,3725,1000
20231011,100700,23987975,3730,3730,3730,3730,0
20231011,100600,23987975,3730,3730,3730,3730,0
20231011,100500,23987975,3730,3730,3730,3730,0
20231011,100400,23987975,3730,3730,3730,3730,212
20231011,100300,23197215,3715,3715,3715,3715,0
20231011,100200,23197215,3715,3715,3715,3715,500
20231011,100100,21339715,3710,3710,3710,3710,1300
20231011,100000,16516715,3720,3725,3725,3720,9
20231011,095900,16483230,3725,3725,3725,3725,0
20231011,095800,16483230,3725,3725,3725,3725,0
20231011,095700,16483230,3725,3725,3725,3725,24
20231011,095600,16393830,3730,3730,3730,3730,0
20231011,095500,16393830,3730,3730,3730,3730,0
20231011,095400,16393830,3730,3730,3730,3730,0
20231011,095300,16393830,3730,3730,3730,3730,0
20231011,095200,16393830,3730,3730,3730,3730,0
20231011,095100,16393830,3730,3730,3730,3730,288
20231011,095000,15319590,3725,3725,3725,3725,0
20231011,094900,15319590,3725,3725,3725,3725,0
20231011,094800,15319590,3725,3725,3725,3725,0
20231011,094700,15319590,3725,3730,3730,3725,501
20231011,094600,13450865,3725,3725,3725,3725,1
20231011,094500,13447140,3760,3760,3760,3760,0
20231011,094400,13447140,3760,3760,3760,3760,0
20231011,094300,13447140,3760,3760,3760,3760,0
20231011,094200,13447140,3760,3760,3760,3760,0
20231011,094100,13447140,3760,3725,3760,3725,163
20231011,094000,12838460,3725,3725,3725,3725,50
20231011,093900,12652210,3760,3760,3760,3760,0
20231011,093800,12652210,3760,3760,3760,3760,100
20231011,093700,12276210,3760,3760,3760,3760,0
20231011,093600,12276210,3760,3765,3765,3760,42
20231011,093500,12118210,3765,3765,3765,3765,0
20231011,093400,12118210,3765,3765,3765,3765,0
20231011,093300,12118210,3765,3765,3765,3765,0
20231011,093200,12118210,3765,3780,3780,3765,288
20231011,093100,11033870,3785,3780,3785,3780,4
20231011,093000,11018735,3765,3760,3765,3760,73
20231011,092900,10743985,3760,3760,3760,3760,6
20231011,092800,10721425,3760,3760,3760,3760,2
20231011,092700,10713905,3765,3750,3765,3750,680
20231011,092600,8154240,3760,3765,3765,3760,219
20231011,092500,7329895,3760,3760,3760,3760,0
20231011,092400,7329895,3760,3785,3785,3760,2
20231011,092300,7322350,3785,3785,3785,3785,10
20231011,092200,7284500,3800,3800,3800,3800,0
20231011,092100,7284500,3800,3800,3800,3800,0
20231011,092000,7284500,3800,3800,3800,3800,0
20231011,091900,7284500,3800,3800,3800,3800,0
20231011,091800,7284500,3800,3800,3800,3800,0
20231011,091700,7284500,3800,3800,3800,3800,0
20231011,091600,7284500,3800,3795,3800,3795,100
20231011,091500,6904720,3765,3760,3765,3760,250
20231011,091400,5963720,3760,3760,3760,3760,1200
20231011,091300,1451720,3750,3750,3750,3750,0
20231011,091200,1451720,3750,3750,3750,3750,0
20231011,091100,1451720,3750,3750,3750,3750,0
20231011,091000,1451720,3750,3755,3755,3750,200
20231011,090900,701630,3750,3750,3750,3750,163
20231011,090800,90380,3750,3750,3750,3750,0
20231011,090700,90380,3750,3750,3750,3750,0
20231011,090600,90380,3750,3750,3750,3750,0
20231011,090500,90380,3750,3750,3750,3750,2
20231011,090400,82880,3730,3730,3730,3730,0
20231011,090300,82880,3730,3730,3730,3730,10
20231011,090200,45580,3855,3815,3855,3815,5
20231011,090100,26405,3805,3725,3805,3725,7
20231011,090000,0,3715,3715,3715,3715,0