KissMeData/318160/min/candle-20231011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231011,204500,97857245,3905,3905,3905,3905,233
20231011,204400,97857245,3905,3905,3905,3905,0
20231011,204300,97857245,3905,3905,3905,3905,0
20231011,204200,97857245,3905,3905,3905,3905,0
20231011,204100,97857245,3905,3905,3905,3905,0
20231011,204000,97857245,3905,3905,3905,3905,0
20231011,203900,97857245,3905,3905,3905,3905,0
20231011,203800,97857245,3905,3905,3905,3905,0
20231011,203700,97857245,3905,3905,3905,3905,0
20231011,203600,97857245,3905,3905,3905,3905,0
20231011,203500,97857245,3905,3905,3905,3905,0
20231011,203400,97857245,3905,3905,3905,3905,0
20231011,203300,97857245,3905,3905,3905,3905,0
20231011,203200,97857245,3905,3905,3905,3905,0
20231011,203100,97857245,3905,3905,3905,3905,0
20231011,203000,97857245,3905,3905,3905,3905,0
20231011,202900,97857245,3905,3905,3905,3905,0
20231011,202800,97857245,3905,3905,3905,3905,0
20231011,202700,97857245,3905,3905,3905,3905,0
20231011,202600,97857245,3905,3905,3905,3905,0
20231011,202500,97857245,3905,3905,3905,3905,0
20231011,202400,97857245,3905,3905,3905,3905,0
20231011,202300,97857245,3905,3905,3905,3905,0
20231011,202200,97857245,3905,3905,3905,3905,0
20231011,202100,97857245,3905,3905,3905,3905,0
20231011,202000,97857245,3905,3905,3905,3905,0
20231011,201900,97857245,3905,3905,3905,3905,0
20231011,201800,97857245,3905,3905,3905,3905,0
20231011,201700,97857245,3905,3905,3905,3905,0
20231011,201600,97857245,3905,3905,3905,3905,0
20231011,201500,97857245,3905,3905,3905,3905,233
20231011,201400,97857245,3905,3905,3905,3905,0
20231011,201300,97857245,3905,3905,3905,3905,0
20231011,201200,97857245,3905,3905,3905,3905,0
20231011,201100,97857245,3905,3905,3905,3905,0
20231011,201000,97857245,3905,3905,3905,3905,0
20231011,200900,97857245,3905,3905,3905,3905,0
20231011,200800,97857245,3905,3905,3905,3905,0
20231011,200700,97857245,3905,3905,3905,3905,0
20231011,200600,97857245,3905,3905,3905,3905,0
20231011,200500,97857245,3905,3905,3905,3905,0
20231011,200400,97857245,3905,3905,3905,3905,0
20231011,200300,97857245,3905,3905,3905,3905,0
20231011,200200,97857245,3905,3905,3905,3905,0
20231011,200100,97857245,3905,3905,3905,3905,0
20231011,200000,97857245,3905,3905,3905,3905,0
20231011,195900,97857245,3905,3905,3905,3905,0
20231011,195800,97857245,3905,3905,3905,3905,0
20231011,195700,97857245,3905,3905,3905,3905,0
20231011,195600,97857245,3905,3905,3905,3905,0
20231011,195500,97857245,3905,3905,3905,3905,0
20231011,195400,97857245,3905,3905,3905,3905,0
20231011,195300,97857245,3905,3905,3905,3905,0
20231011,195200,97857245,3905,3905,3905,3905,0
20231011,195100,97857245,3905,3905,3905,3905,0
20231011,195000,97857245,3905,3905,3905,3905,0
20231011,194900,97857245,3905,3905,3905,3905,0
20231011,194800,97857245,3905,3905,3905,3905,0
20231011,194700,97857245,3905,3905,3905,3905,0
20231011,194600,97857245,3905,3905,3905,3905,0
20231011,194500,97857245,3905,3905,3905,3905,233
20231011,194400,97857245,3905,3905,3905,3905,0
20231011,194300,97857245,3905,3905,3905,3905,0
20231011,194200,97857245,3905,3905,3905,3905,0
20231011,194100,97857245,3905,3905,3905,3905,0
20231011,194000,97857245,3905,3905,3905,3905,0
20231011,193900,97857245,3905,3905,3905,3905,0
20231011,193800,97857245,3905,3905,3905,3905,0
20231011,193700,97857245,3905,3905,3905,3905,0
20231011,193600,97857245,3905,3905,3905,3905,0
20231011,193500,97857245,3905,3905,3905,3905,0
20231011,193400,97857245,3905,3905,3905,3905,0
20231011,193300,97857245,3905,3905,3905,3905,0
20231011,193200,97857245,3905,3905,3905,3905,0
20231011,193100,97857245,3905,3905,3905,3905,0
20231011,193000,97857245,3905,3905,3905,3905,0
20231011,192900,97857245,3905,3905,3905,3905,0
20231011,192800,97857245,3905,3905,3905,3905,0
20231011,192700,97857245,3905,3905,3905,3905,0
20231011,192600,97857245,3905,3905,3905,3905,0
20231011,192500,97857245,3905,3905,3905,3905,0
20231011,192400,97857245,3905,3905,3905,3905,0
20231011,192300,97857245,3905,3905,3905,3905,0
20231011,192200,97857245,3905,3905,3905,3905,0
20231011,192100,97857245,3905,3905,3905,3905,0
20231011,192000,97857245,3905,3905,3905,3905,0
20231011,191900,97857245,3905,3905,3905,3905,0
20231011,191800,97857245,3905,3905,3905,3905,0
20231011,191700,97857245,3905,3905,3905,3905,0
20231011,191600,97857245,3905,3905,3905,3905,0
20231011,191500,97857245,3905,3905,3905,3905,233
20231011,191400,97857245,3905,3905,3905,3905,0
20231011,191300,97857245,3905,3905,3905,3905,0
20231011,191200,97857245,3905,3905,3905,3905,0
20231011,191100,97857245,3905,3905,3905,3905,0
20231011,191000,97857245,3905,3905,3905,3905,0
20231011,190900,97857245,3905,3905,3905,3905,0
20231011,190800,97857245,3905,3905,3905,3905,0
20231011,190700,97857245,3905,3905,3905,3905,0
20231011,190600,97857245,3905,3905,3905,3905,0
20231011,190500,97857245,3905,3905,3905,3905,0
20231011,190400,97857245,3905,3905,3905,3905,0
20231011,190300,97857245,3905,3905,3905,3905,0
20231011,190200,97857245,3905,3905,3905,3905,0
20231011,190100,97857245,3905,3905,3905,3905,0
20231011,190000,97857245,3905,3905,3905,3905,0
20231011,185900,97857245,3905,3905,3905,3905,0
20231011,185800,97857245,3905,3905,3905,3905,0
20231011,185700,97857245,3905,3905,3905,3905,0
20231011,185600,97857245,3905,3905,3905,3905,0
20231011,185500,97857245,3905,3905,3905,3905,0
20231011,185400,97857245,3905,3905,3905,3905,0
20231011,185300,97857245,3905,3905,3905,3905,0
20231011,185200,97857245,3905,3905,3905,3905,0
20231011,185100,97857245,3905,3905,3905,3905,0
20231011,185000,97857245,3905,3905,3905,3905,0
20231011,184900,97857245,3905,3905,3905,3905,0
20231011,184800,97857245,3905,3905,3905,3905,0
20231011,184700,97857245,3905,3905,3905,3905,0
20231011,184600,97857245,3905,3905,3905,3905,0
20231011,184500,97857245,3905,3905,3905,3905,233
20231011,184400,97857245,3905,3905,3905,3905,0
20231011,184300,97857245,3905,3905,3905,3905,0
20231011,184200,97857245,3905,3905,3905,3905,0
20231011,184100,97857245,3905,3905,3905,3905,0
20231011,184000,97857245,3905,3905,3905,3905,0
20231011,183900,97857245,3905,3905,3905,3905,0
20231011,183800,97857245,3905,3905,3905,3905,0
20231011,183700,97857245,3905,3905,3905,3905,0
20231011,183600,97857245,3905,3905,3905,3905,0
20231011,183500,97857245,3905,3905,3905,3905,0
20231011,183400,97857245,3905,3905,3905,3905,0
20231011,183300,97857245,3905,3905,3905,3905,0
20231011,183200,97857245,3905,3905,3905,3905,0
20231011,183100,97857245,3905,3905,3905,3905,0
20231011,183000,97857245,3905,3905,3905,3905,0
20231011,182900,97857245,3905,3905,3905,3905,0
20231011,182800,97857245,3905,3905,3905,3905,0
20231011,182700,97857245,3905,3905,3905,3905,0
20231011,182600,97857245,3905,3905,3905,3905,0
20231011,182500,97857245,3905,3905,3905,3905,0
20231011,182400,97857245,3905,3905,3905,3905,0
20231011,182300,97857245,3905,3905,3905,3905,0
20231011,182200,97857245,3905,3905,3905,3905,0
20231011,182100,97857245,3905,3905,3905,3905,0
20231011,182000,97857245,3905,3905,3905,3905,0
20231011,181900,97857245,3905,3905,3905,3905,0
20231011,181800,97857245,3905,3905,3905,3905,0
20231011,181700,97857245,3905,3905,3905,3905,0
20231011,181600,97857245,3905,3905,3905,3905,0
20231011,181500,97857245,3905,3905,3905,3905,233
20231011,181400,97857245,3905,3905,3905,3905,0
20231011,181300,97857245,3905,3905,3905,3905,0
20231011,181200,97857245,3905,3905,3905,3905,0
20231011,181100,97857245,3905,3905,3905,3905,0
20231011,181000,97857245,3905,3905,3905,3905,0
20231011,180900,97857245,3905,3905,3905,3905,0
20231011,180800,97857245,3905,3905,3905,3905,0
20231011,180700,97857245,3905,3905,3905,3905,0
20231011,180600,97857245,3905,3905,3905,3905,0
20231011,180500,97857245,3905,3905,3905,3905,0
20231011,180400,97857245,3905,3905,3905,3905,0
20231011,180300,97857245,3905,3905,3905,3905,0
20231011,180200,97857245,3905,3905,3905,3905,0
20231011,180100,97857245,3905,3905,3905,3905,0
20231011,180000,97857245,3905,3905,3905,3905,0
20231011,175900,97857245,3905,3905,3905,3905,0
20231011,175800,97857245,3905,3905,3905,3905,0
20231011,175700,97857245,3905,3905,3905,3905,0
20231011,175600,97857245,3905,3905,3905,3905,0
20231011,175500,97857245,3905,3905,3905,3905,0
20231011,175400,97857245,3905,3905,3905,3905,0
20231011,175300,97857245,3905,3905,3905,3905,0
20231011,175200,97857245,3905,3905,3905,3905,0
20231011,175100,97857245,3905,3905,3905,3905,0
20231011,175000,97857245,3905,3905,3905,3905,0
20231011,174900,97857245,3905,3905,3905,3905,0
20231011,174800,97857245,3905,3905,3905,3905,0
20231011,174700,97857245,3905,3905,3905,3905,0
20231011,174600,97857245,3905,3905,3905,3905,0
20231011,174500,97857245,3905,3905,3905,3905,233
20231011,174400,97857245,3905,3905,3905,3905,0
20231011,174300,97857245,3905,3905,3905,3905,0
20231011,174200,97857245,3905,3905,3905,3905,0
20231011,174100,97857245,3905,3905,3905,3905,0
20231011,174000,97857245,3905,3905,3905,3905,0
20231011,173900,97857245,3905,3905,3905,3905,0
20231011,173800,97857245,3905,3905,3905,3905,0
20231011,173700,97857245,3905,3905,3905,3905,0
20231011,173600,97857245,3905,3905,3905,3905,0
20231011,173500,97857245,3905,3905,3905,3905,0
20231011,173400,97857245,3905,3905,3905,3905,0
20231011,173300,97857245,3905,3905,3905,3905,0
20231011,173200,97857245,3905,3905,3905,3905,0
20231011,173100,97857245,3905,3905,3905,3905,0
20231011,173000,97857245,3905,3905,3905,3905,0
20231011,172900,97857245,3905,3905,3905,3905,0
20231011,172800,97857245,3905,3905,3905,3905,0
20231011,172700,97857245,3905,3905,3905,3905,0
20231011,172600,97857245,3905,3905,3905,3905,0
20231011,172500,97857245,3905,3905,3905,3905,0
20231011,172400,97857245,3905,3905,3905,3905,0
20231011,172300,97857245,3905,3905,3905,3905,0
20231011,172200,97857245,3905,3905,3905,3905,0
20231011,172100,97857245,3905,3905,3905,3905,0
20231011,172000,97857245,3905,3905,3905,3905,0
20231011,171900,97857245,3905,3905,3905,3905,0
20231011,171800,97857245,3905,3905,3905,3905,0
20231011,171700,97857245,3905,3905,3905,3905,0
20231011,171600,97857245,3905,3905,3905,3905,0
20231011,171500,97857245,3905,3905,3905,3905,233
20231011,171400,97857245,3905,3905,3905,3905,0
20231011,171300,97857245,3905,3905,3905,3905,0
20231011,171200,97857245,3905,3905,3905,3905,0
20231011,171100,97857245,3905,3905,3905,3905,0
20231011,171000,97857245,3905,3905,3905,3905,0
20231011,170900,97857245,3905,3905,3905,3905,0
20231011,170800,97857245,3905,3905,3905,3905,0
20231011,170700,97857245,3905,3905,3905,3905,0
20231011,170600,97857245,3905,3905,3905,3905,0
20231011,170500,97857245,3905,3905,3905,3905,0
20231011,170400,97857245,3905,3905,3905,3905,0
20231011,170300,97857245,3905,3905,3905,3905,0
20231011,170200,97857245,3905,3905,3905,3905,0
20231011,170100,97857245,3905,3905,3905,3905,0
20231011,170000,97857245,3905,3905,3905,3905,0
20231011,165900,97857245,3905,3905,3905,3905,0
20231011,165800,97857245,3905,3905,3905,3905,0
20231011,165700,97857245,3905,3905,3905,3905,0
20231011,165600,97857245,3905,3905,3905,3905,0
20231011,165500,97857245,3905,3905,3905,3905,0
20231011,165400,97857245,3905,3905,3905,3905,0
20231011,165300,97857245,3905,3905,3905,3905,0
20231011,165200,97857245,3905,3905,3905,3905,0
20231011,165100,97857245,3905,3905,3905,3905,0
20231011,165000,97857245,3905,3905,3905,3905,0
20231011,164900,97857245,3905,3905,3905,3905,0
20231011,164800,97857245,3905,3905,3905,3905,0
20231011,164700,97857245,3905,3905,3905,3905,0
20231011,164600,97857245,3905,3905,3905,3905,0
20231011,164500,97857245,3905,3905,3905,3905,233
20231011,164400,97857245,3905,3905,3905,3905,0
20231011,164300,97857245,3905,3905,3905,3905,0
20231011,164200,97857245,3905,3905,3905,3905,0
20231011,164100,97857245,3905,3905,3905,3905,0
20231011,164000,97857245,3905,3905,3905,3905,0
20231011,163900,97857245,3905,3905,3905,3905,0
20231011,163800,97857245,3905,3905,3905,3905,0
20231011,163700,97857245,3905,3905,3905,3905,0
20231011,163600,97857245,3905,3905,3905,3905,0
20231011,163500,97857245,3905,3905,3905,3905,0
20231011,163400,97857245,3905,3905,3905,3905,0
20231011,163300,97857245,3905,3905,3905,3905,0
20231011,163200,97857245,3905,3905,3905,3905,0
20231011,163100,97857245,3905,3905,3905,3905,0
20231011,163000,97857245,3905,3905,3905,3905,0
20231011,162900,97857245,3905,3905,3905,3905,0
20231011,162800,97857245,3905,3905,3905,3905,0
20231011,162700,97857245,3905,3905,3905,3905,0
20231011,162600,97857245,3905,3905,3905,3905,0
20231011,162500,97857245,3905,3905,3905,3905,0
20231011,162400,97857245,3905,3905,3905,3905,0
20231011,162300,97857245,3905,3905,3905,3905,0
20231011,162200,97857245,3905,3905,3905,3905,0
20231011,162100,97857245,3905,3905,3905,3905,0
20231011,162000,97857245,3905,3905,3905,3905,0
20231011,161900,97857245,3905,3905,3905,3905,0
20231011,161800,97857245,3905,3905,3905,3905,0
20231011,161700,97857245,3905,3905,3905,3905,0
20231011,161600,97857245,3905,3905,3905,3905,0
20231011,161500,97857245,3905,3905,3905,3905,233
20231011,161400,97857245,3905,3905,3905,3905,0
20231011,161300,97857245,3905,3905,3905,3905,0
20231011,161200,97857245,3905,3905,3905,3905,0
20231011,161100,97857245,3905,3905,3905,3905,0
20231011,161000,97857245,3905,3905,3905,3905,0
20231011,160900,97857245,3905,3905,3905,3905,0
20231011,160800,97857245,3905,3905,3905,3905,0
20231011,160700,97857245,3905,3905,3905,3905,0
20231011,160600,97857245,3905,3905,3905,3905,0
20231011,160500,97857245,3905,3905,3905,3905,0
20231011,160400,97857245,3905,3905,3905,3905,0
20231011,160300,97857245,3905,3905,3905,3905,0
20231011,160200,97857245,3905,3905,3905,3905,0
20231011,160100,97857245,3905,3905,3905,3905,0
20231011,160000,97857245,3905,3905,3905,3905,0
20231011,155900,97857245,3905,3905,3905,3905,0
20231011,155800,97857245,3905,3905,3905,3905,0
20231011,155700,97857245,3905,3905,3905,3905,0
20231011,155600,97857245,3905,3905,3905,3905,0
20231011,155500,97857245,3905,3905,3905,3905,0
20231011,155400,97857245,3905,3905,3905,3905,0
20231011,155300,97857245,3905,3905,3905,3905,0
20231011,155200,97857245,3905,3905,3905,3905,0
20231011,155100,97857245,3905,3905,3905,3905,0
20231011,155000,97857245,3905,3905,3905,3905,0
20231011,154900,97857245,3905,3905,3905,3905,0
20231011,154800,97857245,3905,3905,3905,3905,0
20231011,154700,97857245,3905,3905,3905,3905,0
20231011,154600,97857245,3905,3905,3905,3905,0
20231011,154500,97857245,3905,3905,3905,3905,233
20231011,154400,97857245,3905,3905,3905,3905,0
20231011,154300,97857245,3905,3905,3905,3905,0
20231011,154200,97857245,3905,3905,3905,3905,0
20231011,154100,97857245,3905,3905,3905,3905,0
20231011,154000,97857245,3905,3905,3905,3905,0
20231011,153900,97857245,3905,3905,3905,3905,0
20231011,153800,97857245,3905,3905,3905,3905,0
20231011,153700,97857245,3905,3905,3905,3905,0
20231011,153600,97857245,3905,3905,3905,3905,0
20231011,153500,97857245,3905,3905,3905,3905,0
20231011,153400,97857245,3905,3905,3905,3905,0
20231011,153300,97857245,3905,3905,3905,3905,0
20231011,153200,97857245,3905,3905,3905,3905,0
20231011,153100,97857245,3905,3905,3905,3905,0
20231011,153000,97857245,3905,3905,3905,3905,233
20231011,152900,96947380,3900,3900,3900,3900,0
20231011,152800,96947380,3900,3900,3900,3900,0
20231011,152700,96947380,3900,3900,3900,3900,0
20231011,152600,96947380,3900,3900,3900,3900,0
20231011,152500,96947380,3900,3900,3900,3900,0
20231011,152400,96947380,3900,3900,3900,3900,0
20231011,152300,96947380,3900,3900,3900,3900,0
20231011,152200,96947380,3900,3900,3900,3900,0
20231011,152100,96947380,3900,3900,3900,3900,0
20231011,152000,96947380,3900,3900,3900,3900,0
20231011,151900,96947380,3900,3900,3915,3895,106
20231011,151800,96533960,3900,3925,3925,3900,629
20231011,151700,94075750,3925,3925,3925,3925,2
20231011,151600,94067900,3925,3930,3930,3920,129
20231011,151500,93562205,3925,3925,3930,3925,181
20231011,151400,92851770,3925,3925,3925,3925,2
20231011,151300,92843920,3925,3925,3925,3925,2
20231011,151200,92836070,3915,3930,3930,3915,262
20231011,151100,91809650,3925,3930,3930,3925,132
20231011,151000,91291535,3930,3930,3930,3930,3
20231011,150900,91279745,3930,3925,3930,3925,18
20231011,150800,91209075,3925,3925,3925,3920,7
20231011,150700,91181610,3925,3925,3925,3925,2
20231011,150600,91173760,3925,3925,3925,3925,6
20231011,150500,91150210,3920,3925,3925,3920,5
20231011,150400,91130600,3925,3925,3925,3925,3
20231011,150300,91118825,3925,3925,3925,3925,2
20231011,150200,91110975,3925,3935,3935,3925,110
20231011,150100,90679215,3935,3935,3935,3935,3
20231011,150000,90667410,3935,3935,3935,3935,2
20231011,145900,90659540,3935,3935,3935,3930,6
20231011,145800,90635940,3925,3935,3935,3925,40
20231011,145700,90478920,3935,3935,3935,3935,3
20231011,145600,90467115,3930,3930,3930,3930,220
20231011,145500,89602515,3930,3930,3930,3930,2
20231011,145400,89594655,3930,3930,3930,3925,4
20231011,145300,89578940,3930,3930,3930,3930,3
20231011,145200,89567150,3930,3930,3930,3930,2
20231011,145100,89559290,3930,3930,3930,3930,2
20231011,145000,89551430,3930,3930,3930,3930,4
20231011,144900,89535710,3930,3930,3930,3930,2
20231011,144800,89527850,3920,3930,3930,3920,197
20231011,144700,88754705,3925,3935,3935,3925,6
20231011,144600,88731125,3930,3925,3935,3925,19
20231011,144500,88656520,3925,3920,3925,3920,202
20231011,144400,87864675,3920,3910,3920,3910,231
20231011,144300,86960350,3910,3910,3910,3910,4
20231011,144200,86944710,3910,3915,3915,3910,2
20231011,144100,86936885,3910,3915,3915,3910,2
20231011,144000,86929060,3920,3915,3920,3915,3
20231011,143900,86917310,3910,3915,3920,3910,3
20231011,143800,86905565,3915,3920,3920,3895,53
20231011,143700,86697835,3920,3920,3920,3915,11
20231011,143600,86654720,3920,3915,3920,3915,3
20231011,143500,86642965,3915,3910,3915,3910,24
20231011,143400,86549120,3910,3910,3910,3910,3
20231011,143300,86537390,3910,3910,3910,3910,2
20231011,143200,86529570,3910,3910,3910,3910,3
20231011,143100,86517840,3910,3910,3910,3910,2
20231011,143000,86510020,3910,3910,3910,3910,3
20231011,142900,86498290,3910,3910,3910,3910,3
20231011,142800,86486560,3910,3910,3910,3910,2
20231011,142700,86478740,3910,3910,3910,3910,3
20231011,142600,86467010,3910,3910,3910,3910,2
20231011,142500,86459190,3910,3910,3910,3910,3
20231011,142400,86447460,3910,3910,3910,3910,3
20231011,142300,86435730,3910,3910,3910,3910,2
20231011,142200,86427910,3910,3910,3910,3910,2
20231011,142100,86420090,3905,3910,3910,3905,5
20231011,142000,86400545,3910,3910,3910,3910,2
20231011,141900,86392725,3910,3910,3910,3910,3
20231011,141800,86380995,3910,3910,3910,3910,8
20231011,141700,86349715,3910,3910,3910,3910,3
20231011,141600,86337985,3910,3910,3910,3910,2
20231011,141500,86330165,3910,3910,3910,3910,3
20231011,141400,86318435,3915,3915,3915,3915,4
20231011,141300,86302775,3915,3915,3915,3915,2
20231011,141200,86294945,3915,3900,3915,3900,5
20231011,141100,86275415,3900,3920,3920,3900,204
20231011,141000,85479735,3920,3920,3920,3920,2
20231011,140900,85471895,3920,3920,3920,3920,2
20231011,140800,85464055,3920,3915,3920,3915,3
20231011,140700,85452300,3920,3925,3925,3920,10
20231011,140600,85413065,3925,3925,3925,3925,19
20231011,140500,85338490,3925,3925,3925,3925,3
20231011,140400,85326715,3925,3925,3925,3925,3
20231011,140300,85314940,3925,3925,3925,3920,5
20231011,140200,85295320,3925,3920,3925,3920,8
20231011,140100,85263925,3925,3920,3925,3920,18
20231011,140000,85193290,3925,3900,3925,3900,21
20231011,135900,85111305,3900,3900,3900,3900,4
20231011,135800,85095705,3900,3925,3925,3880,130
20231011,135700,84590225,3900,3925,3925,3900,21
20231011,135600,84508275,3925,3920,3925,3920,3
20231011,135500,84496510,3920,3920,3920,3920,3
20231011,135400,84484750,3920,3920,3920,3920,2
20231011,135300,84476910,3925,3920,3925,3920,9
20231011,135200,84441620,3900,3925,3925,3900,203
20231011,135100,83649800,3925,3925,3925,3925,6
20231011,135000,83626250,3925,3925,3925,3925,2
20231011,134900,83618400,3925,3925,3925,3925,4
20231011,134800,83602700,3925,3925,3925,3925,2
20231011,134700,83594850,3925,3925,3925,3925,36
20231011,134600,83453550,3925,3925,3930,3925,153
20231011,134500,82852770,3925,3925,3925,3925,3
20231011,134400,82840995,3925,3925,3925,3925,2
20231011,134300,82833145,3925,3925,3925,3925,2
20231011,134200,82825295,3925,3925,3925,3925,4
20231011,134100,82809595,3925,3925,3925,3925,2
20231011,134000,82801745,3925,3925,3925,3925,2
20231011,133900,82793895,3925,3925,3925,3925,4
20231011,133800,82778195,3925,3925,3925,3925,2
20231011,133700,82770345,3925,3915,3925,3915,3
20231011,133600,82758580,3925,3925,3925,3920,6
20231011,133500,82735045,3925,3925,3925,3925,3
20231011,133400,82723270,3925,3925,3925,3925,2
20231011,133300,82715420,3925,3925,3925,3925,3
20231011,133200,82703645,3925,3925,3925,3925,2
20231011,133100,82695795,3925,3925,3925,3925,3
20231011,133000,82684020,3925,3925,3925,3925,2
20231011,132900,82676170,3925,3925,3925,3925,3
20231011,132800,82664395,3925,3925,3925,3925,3
20231011,132700,82652620,3925,3925,3925,3925,2
20231011,132600,82644770,3925,3925,3925,3925,3
20231011,132500,82632995,3925,3925,3925,3925,2
20231011,132400,82625145,3925,3925,3925,3925,3
20231011,132300,82613370,3925,3925,3925,3925,19
20231011,132200,82538795,3925,3925,3925,3925,2
20231011,132100,82530945,3925,3925,3925,3925,3
20231011,132000,82519170,3925,3925,3925,3925,3
20231011,131900,82507395,3925,3925,3925,3925,2
20231011,131800,82499545,3925,3925,3925,3925,2
20231011,131700,82491695,3925,3925,3925,3925,3
20231011,131600,82479920,3925,3925,3925,3925,3
20231011,131500,82468145,3925,3925,3925,3925,2
20231011,131400,82460295,3925,3925,3925,3925,3
20231011,131300,82448520,3925,3925,3925,3925,3
20231011,131200,82436745,3925,3925,3925,3925,2
20231011,131100,82428895,3925,3925,3925,3925,2
20231011,131000,82421045,3925,3925,3925,3925,4
20231011,130900,82405345,3925,3925,3925,3925,2
20231011,130800,82397495,3925,3925,3925,3925,2
20231011,130700,82389645,3925,3925,3925,3925,3
20231011,130600,82377870,3925,3925,3925,3925,3
20231011,130500,82366095,3925,3925,3925,3925,2
20231011,130400,82358245,3925,3925,3925,3925,3
20231011,130300,82346470,3925,3925,3925,3925,3
20231011,130200,82334695,3925,3925,3925,3925,2
20231011,130100,82326845,3925,3925,3925,3925,3
20231011,130000,82315070,3925,3925,3925,3925,3
20231011,125900,82303295,3925,3925,3925,3925,3
20231011,125800,82291520,3925,3925,3925,3925,2
20231011,125700,82283670,3925,3925,3925,3925,3
20231011,125600,82271895,3925,3925,3925,3925,3
20231011,125500,82260120,3925,3925,3925,3925,3
20231011,125400,82248345,3925,3925,3925,3925,3
20231011,125300,82236570,3925,3925,3925,3925,52
20231011,125200,82032470,3925,3925,3925,3925,3
20231011,125100,82020695,3925,3925,3925,3925,3
20231011,125000,82008920,3925,3925,3925,3925,2
20231011,124900,82001070,3925,3925,3925,3925,3
20231011,124800,81989295,3925,3925,3925,3925,3
20231011,124700,81977520,3925,3925,3925,3925,2
20231011,124600,81969670,3925,3925,3925,3925,2
20231011,124500,81961820,3925,3925,3925,3925,3
20231011,124400,81950045,3925,3925,3925,3920,3
20231011,124300,81938275,3915,3915,3915,3915,106
20231011,124200,81523285,3915,3915,3915,3915,3
20231011,124100,81511540,3915,3915,3915,3915,3
20231011,124000,81499795,3915,3915,3915,3900,6
20231011,123900,81476320,3915,3915,3915,3915,2
20231011,123800,81468490,3915,3915,3915,3915,4
20231011,123700,81452830,3915,3915,3915,3915,2
20231011,123600,81445000,3910,3915,3915,3900,122
20231011,123500,80968360,3915,3915,3915,3915,3
20231011,123400,80956615,3915,3915,3915,3915,3
20231011,123300,80944870,3915,3915,3915,3915,2
20231011,123200,80937040,3915,3915,3915,3915,3
20231011,123100,80925295,3915,3915,3915,3915,5
20231011,123000,80905720,3915,3915,3915,3915,2
20231011,122900,80897890,3915,3915,3915,3915,3
20231011,122800,80886145,3915,3925,3925,3915,138
20231011,122700,80345865,3920,3930,3930,3920,283
20231011,122600,79236475,3930,3925,3930,3925,2
20231011,122500,79228620,3925,3930,3930,3925,4
20231011,122400,79212905,3930,3935,3935,3930,26
20231011,122300,79110715,3935,3935,3935,3935,2
20231011,122200,79102845,3935,3935,3935,3935,3
20231011,122100,79091040,3935,3935,3935,3935,2
20231011,122000,79083170,3935,3935,3935,3935,3
20231011,121900,79071365,3935,3935,3935,3935,25
20231011,121800,78972990,3935,3935,3935,3935,8
20231011,121700,78941510,3935,3935,3935,3935,3
20231011,121600,78929705,3935,3935,3935,3935,2
20231011,121500,78921835,3935,3935,3935,3935,18
20231011,121400,78851005,3935,3935,3935,3935,2
20231011,121300,78843135,3935,3935,3935,3935,3
20231011,121200,78831330,3935,3935,3935,3935,3
20231011,121100,78819525,3935,3935,3935,3935,2
20231011,121000,78811655,3935,3935,3935,3935,2
20231011,120900,78803785,3935,3935,3935,3935,4
20231011,120800,78788045,3935,3930,3935,3930,33
20231011,120700,78658335,3935,3925,3935,3925,457
20231011,120600,76862640,3925,3930,3930,3925,75
20231011,120500,76568025,3930,3930,3930,3930,2
20231011,120400,76560165,3930,3930,3930,3930,2
20231011,120300,76552305,3915,3925,3930,3915,4
20231011,120200,76536605,3930,3925,3930,3925,7
20231011,120100,76509100,3930,3930,3930,3930,22
20231011,120000,76422640,3930,3930,3930,3930,2
20231011,115900,76414780,3930,3930,3930,3930,4
20231011,115800,76399060,3930,3930,3930,3930,7
20231011,115700,76371550,3930,3930,3930,3930,2
20231011,115600,76363690,3930,3930,3930,3930,3
20231011,115500,76351900,3930,3930,3930,3930,3
20231011,115400,76340110,3930,3930,3930,3930,2
20231011,115300,76332250,3930,3930,3930,3930,4
20231011,115200,76316530,3925,3925,3925,3925,516
20231011,115100,74291230,3925,3925,3925,3910,3
20231011,115000,74279470,3925,3925,3925,3925,3
20231011,114900,74267695,3925,3925,3925,3925,2
20231011,114800,74259845,3925,3925,3925,3925,3
20231011,114700,74248070,3925,3925,3925,3925,3
20231011,114600,74236295,3925,3925,3925,3925,2
20231011,114500,74228445,3925,3925,3925,3925,2
20231011,114400,74220595,3925,3925,3925,3925,3
20231011,114300,74208820,3925,3925,3925,3925,3
20231011,114200,74197045,3925,3925,3925,3925,2
20231011,114100,74189195,3925,3925,3925,3925,3
20231011,114000,74177420,3925,3925,3925,3925,3
20231011,113900,74165645,3925,3925,3925,3925,2
20231011,113800,74157795,3925,3905,3925,3905,9
20231011,113700,74122615,3925,3925,3925,3925,4
20231011,113600,74106915,3925,3920,3925,3920,19
20231011,113500,74032430,3920,3920,3920,3920,2
20231011,113400,74024590,3920,3920,3920,3920,5
20231011,113300,74004990,3925,3915,3925,3915,514
20231011,113200,71992555,3915,3920,3920,3915,139
20231011,113100,71447965,3925,3925,3925,3925,3
20231011,113000,71436190,3925,3925,3925,3915,4
20231011,112900,71420500,3925,3925,3925,3915,22
20231011,112800,71334350,3925,3925,3925,3920,8
20231011,112700,71302980,3925,3930,3930,3915,204
20231011,112600,70504270,3935,3935,3935,3935,2
20231011,112500,70496400,3910,3935,3935,3910,13
20231011,112400,70445415,3935,3935,3935,3935,3
20231011,112300,70433610,3935,3935,3935,3935,3
20231011,112200,70421805,3935,3935,3935,3935,102
20231011,112100,70020435,3925,3935,3935,3925,8
20231011,112000,69988995,3935,3935,3935,3935,2
20231011,111900,69981125,3935,3935,3935,3935,3
20231011,111800,69969320,3935,3935,3935,3935,3
20231011,111700,69957515,3935,3935,3935,3935,2
20231011,111600,69949645,3935,3935,3935,3935,4
20231011,111500,69933905,3935,3935,3935,3935,2
20231011,111400,69926035,3935,3935,3935,3935,3
20231011,111300,69914230,3935,3935,3935,3935,4
20231011,111200,69898490,3935,3935,3935,3935,3
20231011,111100,69886685,3935,3935,3935,3935,3
20231011,111000,69874880,3935,3935,3935,3935,12
20231011,110900,69827660,3935,3935,3935,3935,3
20231011,110800,69815855,3935,3935,3935,3935,3
20231011,110700,69804050,3935,3940,3940,3935,8
20231011,110600,69772565,3940,3940,3940,3940,2
20231011,110500,69764685,3940,3940,3940,3935,6
20231011,110400,69741055,3940,3935,3940,3935,30
20231011,110300,69622995,3940,3935,3940,3935,32
20231011,110200,69497070,3900,3930,3950,3900,734
20231011,110100,66610020,3930,3925,3930,3925,147
20231011,110000,66033040,3925,3925,3925,3925,2
20231011,105900,66025190,3925,3925,3925,3925,2
20231011,105800,66017340,3925,3920,3925,3920,489
20231011,105700,64100450,3920,3920,3920,3920,2
20231011,105600,64092610,3920,3920,3920,3920,2
20231011,105500,64084770,3920,3920,3920,3920,3
20231011,105400,64073010,3920,3920,3920,3920,3
20231011,105300,64061250,3920,3920,3920,3920,2
20231011,105200,64053410,3910,3920,3920,3910,128
20231011,105100,63552900,3920,3920,3920,3910,5
20231011,105000,63533320,3920,3920,3920,3920,2
20231011,104900,63525480,3920,3925,3925,3910,155
20231011,104800,62919395,3925,3925,3925,3925,2
20231011,104700,62911545,3925,3925,3925,3925,3
20231011,104600,62899770,3925,3925,3925,3925,3
20231011,104500,62887995,3925,3925,3925,3925,2
20231011,104400,62880145,3925,3925,3925,3925,3
20231011,104300,62868370,3925,3925,3925,3925,2
20231011,104200,62860520,3925,3925,3925,3925,3
20231011,104100,62848745,3925,3925,3925,3925,2
20231011,104000,62840895,3925,3925,3925,3925,3
20231011,103900,62829120,3925,3925,3925,3910,59
20231011,103800,62598385,3925,3925,3925,3925,2
20231011,103700,62590535,3925,3925,3925,3925,3
20231011,103600,62578760,3925,3925,3925,3925,3
20231011,103500,62566985,3910,3930,3930,3910,602
20231011,103400,60212995,3930,3930,3930,3925,3
20231011,103300,60201210,3930,3930,3930,3930,4
20231011,103200,60185490,3930,3930,3930,3930,2
20231011,103100,60177630,3930,3930,3930,3930,2
20231011,103000,60169770,3930,3930,3930,3930,2
20231011,102900,60161910,3930,3930,3930,3930,0
20231011,102800,60161910,3930,3930,3930,3930,1
20231011,102700,60157980,3925,3925,3925,3925,193
20231011,102600,59400455,3930,3930,3930,3930,8
20231011,102500,59369015,3930,3930,3930,3930,15
20231011,102400,59310065,3930,3925,3930,3925,125
20231011,102300,58818840,3925,3925,3925,3925,5
20231011,102200,58799215,3925,3925,3925,3925,207
20231011,102100,57986740,3925,3925,3925,3925,0
20231011,102000,57986740,3925,3925,3925,3925,33
20231011,101900,57857215,3925,3925,3925,3925,0
20231011,101800,57857215,3925,3925,3925,3925,4
20231011,101700,57841515,3925,3925,3925,3925,10
20231011,101600,57802265,3925,3925,3925,3925,0
20231011,101500,57802265,3925,3925,3925,3925,0
20231011,101400,57802265,3925,3925,3925,3925,0
20231011,101300,57802265,3925,3925,3925,3925,0
20231011,101200,57802265,3925,3925,3925,3925,0
20231011,101100,57802265,3925,3925,3925,3925,101
20231011,101000,57405840,3930,3930,3930,3930,163
20231011,100900,56765250,3930,3930,3930,3930,0
20231011,100800,56765250,3930,3930,3930,3930,0
20231011,100700,56765250,3930,3930,3930,3910,92
20231011,100600,56405340,3935,3930,3935,3930,4
20231011,100500,56389615,3935,3935,3935,3935,0
20231011,100400,56389615,3935,3930,3935,3930,6
20231011,100300,56366020,3935,3930,3935,3930,100
20231011,100200,55972640,3930,3920,3930,3920,3
20231011,100100,55960870,3935,3935,3935,3935,0
20231011,100000,55960870,3935,3930,3935,3930,202
20231011,095900,55166220,3935,3925,3940,3925,218
20231011,095800,54309895,3920,3920,3920,3920,0
20231011,095700,54309895,3920,3915,3925,3915,526
20231011,095600,52248025,3920,3920,3920,3920,3
20231011,095500,52236265,3920,3920,3920,3920,2
20231011,095400,52228425,3915,3910,3915,3910,241
20231011,095300,51285275,3910,3900,3910,3900,1362
20231011,095200,45970800,3885,3885,3885,3885,0
20231011,095100,45970800,3885,3885,3885,3885,1
20231011,095000,45966915,3900,3900,3900,3900,0
20231011,094900,45966915,3900,3900,3900,3900,0
20231011,094800,45966915,3900,3900,3900,3900,1
20231011,094700,45963015,3900,3900,3900,3900,3
20231011,094600,45951315,3890,3890,3890,3890,10
20231011,094500,45912415,3890,3890,3890,3890,1
20231011,094400,45908525,3880,3880,3880,3880,0
20231011,094300,45908525,3880,3880,3880,3880,0
20231011,094200,45908525,3880,3880,3880,3880,0
20231011,094100,45908525,3880,3880,3880,3880,0
20231011,094000,45908525,3880,3880,3880,3880,0
20231011,093900,45908525,3880,3880,3880,3880,41
20231011,093800,45749445,3885,3885,3885,3885,15
20231011,093700,45691170,3890,3890,3890,3890,3
20231011,093600,45679500,3885,3885,3885,3885,0
20231011,093500,45679500,3885,3885,3885,3885,18
20231011,093400,45609570,3880,3880,3880,3880,400
20231011,093300,44057570,3885,3885,3885,3885,100
20231011,093200,43669070,3885,3885,3885,3885,7
20231011,093100,43641875,3890,3890,3890,3890,0
20231011,093000,43641875,3890,3885,3890,3885,245
20231011,092900,42689335,3860,3860,3860,3860,0
20231011,092800,42689335,3860,3870,3870,3860,100
20231011,092700,42302595,3875,3875,3875,3875,0
20231011,092600,42302595,3875,3875,3875,3875,85
20231011,092500,41973220,3875,3875,3875,3875,0
20231011,092400,41973220,3875,3885,3890,3875,289
20231011,092300,40853310,3885,3885,3885,3885,1
20231011,092200,40849425,3885,3880,3885,3880,31
20231011,092100,40729000,3885,3885,3885,3885,2
20231011,092000,40721230,3890,3890,3890,3890,0
20231011,091900,40721230,3890,3895,3895,3890,3
20231011,091800,40709555,3895,3895,3895,3895,0
20231011,091700,40709555,3895,3905,3905,3895,1583
20231011,091600,34527995,3915,3915,3915,3915,0
20231011,091500,34527995,3915,3915,3915,3915,12
20231011,091400,34481015,3905,3900,3920,3900,720
20231011,091300,31667770,3900,3905,3915,3900,1321
20231011,091200,26514230,3905,3925,3930,3900,1370
20231011,091100,21167350,3925,3875,3925,3870,231
20231011,091000,20269520,3870,3840,3870,3840,1171
20231011,090900,15753285,3850,3850,3850,3850,0
20231011,090800,15753285,3850,3850,3850,3850,0
20231011,090700,15753285,3850,3800,3850,3800,80
20231011,090600,15447530,3800,3820,3820,3800,532
20231011,090500,13421190,3820,3820,3825,3820,102
20231011,090400,13031545,3815,3805,3815,3805,214
20231011,090300,12215355,3800,3810,3810,3800,2532
20231011,090200,2593635,3800,3795,3800,3795,96
20231011,090100,2228935,3775,3775,3795,3775,155
20231011,090000,1643445,3725,3735,3740,3720,440