KissMeData/430220/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,210400,48958520,2135,2140,2140,2135,509
20231012,210300,48958520,2135,2135,2135,2135,0
20231012,210200,48958520,2135,2135,2135,2135,0
20231012,210100,48958520,2135,2135,2135,2135,0
20231012,210000,48958520,2135,2135,2135,2135,0
20231012,205900,48958520,2135,2135,2135,2135,0
20231012,205800,48958520,2135,2135,2135,2135,0
20231012,205700,48958520,2135,2135,2135,2135,0
20231012,205600,48958520,2135,2135,2135,2135,0
20231012,205500,48958520,2135,2135,2135,2135,0
20231012,205400,48958520,2135,2135,2135,2135,0
20231012,205300,48958520,2135,2135,2135,2135,0
20231012,205200,48958520,2135,2135,2135,2135,0
20231012,205100,48958520,2135,2135,2135,2135,0
20231012,205000,48958520,2135,2135,2135,2135,0
20231012,204900,48958520,2135,2135,2135,2135,0
20231012,204800,48958520,2135,2135,2135,2135,0
20231012,204700,48958520,2135,2135,2135,2135,0
20231012,204600,48958520,2135,2135,2135,2135,0
20231012,204500,48958520,2135,2135,2135,2135,0
20231012,204400,48958520,2135,2135,2135,2135,0
20231012,204300,48958520,2135,2135,2135,2135,0
20231012,204200,48958520,2135,2135,2135,2135,0
20231012,204100,48958520,2135,2135,2135,2135,0
20231012,204000,48958520,2135,2135,2135,2135,0
20231012,203900,48958520,2135,2135,2135,2135,0
20231012,203800,48958520,2135,2135,2135,2135,0
20231012,203700,48958520,2135,2135,2135,2135,0
20231012,203600,48958520,2135,2135,2135,2135,0
20231012,203500,48958520,2135,2135,2135,2135,0
20231012,203400,48958520,2135,2140,2140,2135,509
20231012,203300,48958520,2135,2135,2135,2135,0
20231012,203200,48958520,2135,2135,2135,2135,0
20231012,203100,48958520,2135,2135,2135,2135,0
20231012,203000,48958520,2135,2135,2135,2135,0
20231012,202900,48958520,2135,2135,2135,2135,0
20231012,202800,48958520,2135,2135,2135,2135,0
20231012,202700,48958520,2135,2135,2135,2135,0
20231012,202600,48958520,2135,2135,2135,2135,0
20231012,202500,48958520,2135,2135,2135,2135,0
20231012,202400,48958520,2135,2135,2135,2135,0
20231012,202300,48958520,2135,2135,2135,2135,0
20231012,202200,48958520,2135,2135,2135,2135,0
20231012,202100,48958520,2135,2135,2135,2135,0
20231012,202000,48958520,2135,2135,2135,2135,0
20231012,201900,48958520,2135,2135,2135,2135,0
20231012,201800,48958520,2135,2135,2135,2135,0
20231012,201700,48958520,2135,2135,2135,2135,0
20231012,201600,48958520,2135,2135,2135,2135,0
20231012,201500,48958520,2135,2135,2135,2135,0
20231012,201400,48958520,2135,2135,2135,2135,0
20231012,201300,48958520,2135,2135,2135,2135,0
20231012,201200,48958520,2135,2135,2135,2135,0
20231012,201100,48958520,2135,2135,2135,2135,0
20231012,201000,48958520,2135,2135,2135,2135,0
20231012,200900,48958520,2135,2135,2135,2135,0
20231012,200800,48958520,2135,2135,2135,2135,0
20231012,200700,48958520,2135,2135,2135,2135,0
20231012,200600,48958520,2135,2135,2135,2135,0
20231012,200500,48958520,2135,2135,2135,2135,0
20231012,200400,48958520,2135,2140,2140,2135,509
20231012,200300,48958520,2135,2135,2135,2135,0
20231012,200200,48958520,2135,2135,2135,2135,0
20231012,200100,48958520,2135,2135,2135,2135,0
20231012,200000,48958520,2135,2135,2135,2135,0
20231012,195900,48958520,2135,2135,2135,2135,0
20231012,195800,48958520,2135,2135,2135,2135,0
20231012,195700,48958520,2135,2135,2135,2135,0
20231012,195600,48958520,2135,2135,2135,2135,0
20231012,195500,48958520,2135,2135,2135,2135,0
20231012,195400,48958520,2135,2135,2135,2135,0
20231012,195300,48958520,2135,2135,2135,2135,0
20231012,195200,48958520,2135,2135,2135,2135,0
20231012,195100,48958520,2135,2135,2135,2135,0
20231012,195000,48958520,2135,2135,2135,2135,0
20231012,194900,48958520,2135,2135,2135,2135,0
20231012,194800,48958520,2135,2135,2135,2135,0
20231012,194700,48958520,2135,2135,2135,2135,0
20231012,194600,48958520,2135,2135,2135,2135,0
20231012,194500,48958520,2135,2135,2135,2135,0
20231012,194400,48958520,2135,2135,2135,2135,0
20231012,194300,48958520,2135,2135,2135,2135,0
20231012,194200,48958520,2135,2135,2135,2135,0
20231012,194100,48958520,2135,2135,2135,2135,0
20231012,194000,48958520,2135,2135,2135,2135,0
20231012,193900,48958520,2135,2135,2135,2135,0
20231012,193800,48958520,2135,2135,2135,2135,0
20231012,193700,48958520,2135,2135,2135,2135,0
20231012,193600,48958520,2135,2135,2135,2135,0
20231012,193500,48958520,2135,2135,2135,2135,0
20231012,193400,48958520,2135,2140,2140,2135,509
20231012,193300,48958520,2135,2135,2135,2135,0
20231012,193200,48958520,2135,2135,2135,2135,0
20231012,193100,48958520,2135,2135,2135,2135,0
20231012,193000,48958520,2135,2135,2135,2135,0
20231012,192900,48958520,2135,2135,2135,2135,0
20231012,192800,48958520,2135,2135,2135,2135,0
20231012,192700,48958520,2135,2135,2135,2135,0
20231012,192600,48958520,2135,2135,2135,2135,0
20231012,192500,48958520,2135,2135,2135,2135,0
20231012,192400,48958520,2135,2135,2135,2135,0
20231012,192300,48958520,2135,2135,2135,2135,0
20231012,192200,48958520,2135,2135,2135,2135,0
20231012,192100,48958520,2135,2135,2135,2135,0
20231012,192000,48958520,2135,2135,2135,2135,0
20231012,191900,48958520,2135,2135,2135,2135,0
20231012,191800,48958520,2135,2135,2135,2135,0
20231012,191700,48958520,2135,2135,2135,2135,0
20231012,191600,48958520,2135,2135,2135,2135,0
20231012,191500,48958520,2135,2135,2135,2135,0
20231012,191400,48958520,2135,2135,2135,2135,0
20231012,191300,48958520,2135,2135,2135,2135,0
20231012,191200,48958520,2135,2135,2135,2135,0
20231012,191100,48958520,2135,2135,2135,2135,0
20231012,191000,48958520,2135,2135,2135,2135,0
20231012,190900,48958520,2135,2135,2135,2135,0
20231012,190800,48958520,2135,2135,2135,2135,0
20231012,190700,48958520,2135,2135,2135,2135,0
20231012,190600,48958520,2135,2135,2135,2135,0
20231012,190500,48958520,2135,2135,2135,2135,0
20231012,190400,48958520,2135,2140,2140,2135,509
20231012,190300,48958520,2135,2135,2135,2135,0
20231012,190200,48958520,2135,2135,2135,2135,0
20231012,190100,48958520,2135,2135,2135,2135,0
20231012,190000,48958520,2135,2135,2135,2135,0
20231012,185900,48958520,2135,2135,2135,2135,0
20231012,185800,48958520,2135,2135,2135,2135,0
20231012,185700,48958520,2135,2135,2135,2135,0
20231012,185600,48958520,2135,2135,2135,2135,0
20231012,185500,48958520,2135,2135,2135,2135,0
20231012,185400,48958520,2135,2135,2135,2135,0
20231012,185300,48958520,2135,2135,2135,2135,0
20231012,185200,48958520,2135,2135,2135,2135,0
20231012,185100,48958520,2135,2135,2135,2135,0
20231012,185000,48958520,2135,2135,2135,2135,0
20231012,184900,48958520,2135,2135,2135,2135,0
20231012,184800,48958520,2135,2135,2135,2135,0
20231012,184700,48958520,2135,2135,2135,2135,0
20231012,184600,48958520,2135,2135,2135,2135,0
20231012,184500,48958520,2135,2135,2135,2135,0
20231012,184400,48958520,2135,2135,2135,2135,0
20231012,184300,48958520,2135,2135,2135,2135,0
20231012,184200,48958520,2135,2135,2135,2135,0
20231012,184100,48958520,2135,2135,2135,2135,0
20231012,184000,48958520,2135,2135,2135,2135,0
20231012,183900,48958520,2135,2135,2135,2135,0
20231012,183800,48958520,2135,2135,2135,2135,0
20231012,183700,48958520,2135,2135,2135,2135,0
20231012,183600,48958520,2135,2135,2135,2135,0
20231012,183500,48958520,2135,2135,2135,2135,0
20231012,183400,48958520,2135,2140,2140,2135,509
20231012,183300,48958520,2135,2135,2135,2135,0
20231012,183200,48958520,2135,2135,2135,2135,0
20231012,183100,48958520,2135,2135,2135,2135,0
20231012,183000,48958520,2135,2135,2135,2135,0
20231012,182900,48958520,2135,2135,2135,2135,0
20231012,182800,48958520,2135,2135,2135,2135,0
20231012,182700,48958520,2135,2135,2135,2135,0
20231012,182600,48958520,2135,2135,2135,2135,0
20231012,182500,48958520,2135,2135,2135,2135,0
20231012,182400,48958520,2135,2135,2135,2135,0
20231012,182300,48958520,2135,2135,2135,2135,0
20231012,182200,48958520,2135,2135,2135,2135,0
20231012,182100,48958520,2135,2135,2135,2135,0
20231012,182000,48958520,2135,2135,2135,2135,0
20231012,181900,48958520,2135,2135,2135,2135,0
20231012,181800,48958520,2135,2135,2135,2135,0
20231012,181700,48958520,2135,2135,2135,2135,0
20231012,181600,48958520,2135,2135,2135,2135,0
20231012,181500,48958520,2135,2135,2135,2135,0
20231012,181400,48958520,2135,2135,2135,2135,0
20231012,181300,48958520,2135,2135,2135,2135,0
20231012,181200,48958520,2135,2135,2135,2135,0
20231012,181100,48958520,2135,2135,2135,2135,0
20231012,181000,48958520,2135,2135,2135,2135,0
20231012,180900,48958520,2135,2135,2135,2135,0
20231012,180800,48958520,2135,2135,2135,2135,0
20231012,180700,48958520,2135,2135,2135,2135,0
20231012,180600,48958520,2135,2135,2135,2135,0
20231012,180500,48958520,2135,2135,2135,2135,0
20231012,180400,48958520,2135,2140,2140,2135,509
20231012,180300,48958520,2135,2135,2135,2135,0
20231012,180200,48958520,2135,2135,2135,2135,0
20231012,180100,48958520,2135,2135,2135,2135,0
20231012,180000,48958520,2135,2135,2135,2135,0
20231012,175900,48958520,2135,2135,2135,2135,0
20231012,175800,48958520,2135,2135,2135,2135,0
20231012,175700,48958520,2135,2135,2135,2135,0
20231012,175600,48958520,2135,2135,2135,2135,0
20231012,175500,48958520,2135,2135,2135,2135,0
20231012,175400,48958520,2135,2135,2135,2135,0
20231012,175300,48958520,2135,2135,2135,2135,0
20231012,175200,48958520,2135,2135,2135,2135,0
20231012,175100,48958520,2135,2135,2135,2135,0
20231012,175000,48958520,2135,2135,2135,2135,0
20231012,174900,48958520,2135,2135,2135,2135,0
20231012,174800,48958520,2135,2135,2135,2135,0
20231012,174700,48958520,2135,2135,2135,2135,0
20231012,174600,48958520,2135,2135,2135,2135,0
20231012,174500,48958520,2135,2135,2135,2135,0
20231012,174400,48958520,2135,2135,2135,2135,0
20231012,174300,48958520,2135,2135,2135,2135,0
20231012,174200,48958520,2135,2135,2135,2135,0
20231012,174100,48958520,2135,2135,2135,2135,0
20231012,174000,48958520,2135,2135,2135,2135,0
20231012,173900,48958520,2135,2135,2135,2135,0
20231012,173800,48958520,2135,2135,2135,2135,0
20231012,173700,48958520,2135,2135,2135,2135,0
20231012,173600,48958520,2135,2135,2135,2135,0
20231012,173500,48958520,2135,2135,2135,2135,0
20231012,173400,48958520,2135,2140,2140,2135,509
20231012,173300,48958520,2135,2135,2135,2135,0
20231012,173200,48958520,2135,2135,2135,2135,0
20231012,173100,48958520,2135,2135,2135,2135,0
20231012,173000,48958520,2135,2135,2135,2135,0
20231012,172900,48958520,2135,2135,2135,2135,0
20231012,172800,48958520,2135,2135,2135,2135,0
20231012,172700,48958520,2135,2135,2135,2135,0
20231012,172600,48958520,2135,2135,2135,2135,0
20231012,172500,48958520,2135,2135,2135,2135,0
20231012,172400,48958520,2135,2135,2135,2135,0
20231012,172300,48958520,2135,2135,2135,2135,0
20231012,172200,48958520,2135,2135,2135,2135,0
20231012,172100,48958520,2135,2135,2135,2135,0
20231012,172000,48958520,2135,2135,2135,2135,0
20231012,171900,48958520,2135,2135,2135,2135,0
20231012,171800,48958520,2135,2135,2135,2135,0
20231012,171700,48958520,2135,2135,2135,2135,0
20231012,171600,48958520,2135,2135,2135,2135,0
20231012,171500,48958520,2135,2135,2135,2135,0
20231012,171400,48958520,2135,2135,2135,2135,0
20231012,171300,48958520,2135,2135,2135,2135,0
20231012,171200,48958520,2135,2135,2135,2135,0
20231012,171100,48958520,2135,2135,2135,2135,0
20231012,171000,48958520,2135,2135,2135,2135,0
20231012,170900,48958520,2135,2135,2135,2135,0
20231012,170800,48958520,2135,2135,2135,2135,0
20231012,170700,48958520,2135,2135,2135,2135,0
20231012,170600,48958520,2135,2135,2135,2135,0
20231012,170500,48958520,2135,2135,2135,2135,0
20231012,170400,48958520,2135,2140,2140,2135,509
20231012,170300,48958520,2135,2135,2135,2135,0
20231012,170200,48958520,2135,2135,2135,2135,0
20231012,170100,48958520,2135,2135,2135,2135,0
20231012,170000,48958520,2135,2135,2135,2135,0
20231012,165900,48958520,2135,2135,2135,2135,0
20231012,165800,48958520,2135,2135,2135,2135,0
20231012,165700,48958520,2135,2135,2135,2135,0
20231012,165600,48958520,2135,2135,2135,2135,0
20231012,165500,48958520,2135,2135,2135,2135,0
20231012,165400,48958520,2135,2135,2135,2135,0
20231012,165300,48958520,2135,2135,2135,2135,0
20231012,165200,48958520,2135,2135,2135,2135,0
20231012,165100,48958520,2135,2135,2135,2135,0
20231012,165000,48958520,2135,2135,2135,2135,0
20231012,164900,48958520,2135,2135,2135,2135,0
20231012,164800,48958520,2135,2135,2135,2135,0
20231012,164700,48958520,2135,2135,2135,2135,0
20231012,164600,48958520,2135,2135,2135,2135,0
20231012,164500,48958520,2135,2135,2135,2135,0
20231012,164400,48958520,2135,2135,2135,2135,0
20231012,164300,48958520,2135,2135,2135,2135,0
20231012,164200,48958520,2135,2135,2135,2135,0
20231012,164100,48958520,2135,2135,2135,2135,0
20231012,164000,48958520,2135,2135,2135,2135,0
20231012,163900,48958520,2135,2135,2135,2135,0
20231012,163800,48958520,2135,2135,2135,2135,0
20231012,163700,48958520,2135,2135,2135,2135,0
20231012,163600,48958520,2135,2135,2135,2135,0
20231012,163500,48958520,2135,2135,2135,2135,0
20231012,163400,48958520,2135,2140,2140,2135,509
20231012,163300,48958520,2135,2135,2135,2135,0
20231012,163200,48958520,2135,2135,2135,2135,0
20231012,163100,48958520,2135,2135,2135,2135,0
20231012,163000,48958520,2135,2135,2135,2135,0
20231012,162900,48958520,2135,2135,2135,2135,0
20231012,162800,48958520,2135,2135,2135,2135,0
20231012,162700,48958520,2135,2135,2135,2135,0
20231012,162600,48958520,2135,2135,2135,2135,0
20231012,162500,48958520,2135,2135,2135,2135,0
20231012,162400,48958520,2135,2135,2135,2135,0
20231012,162300,48958520,2135,2135,2135,2135,0
20231012,162200,48958520,2135,2135,2135,2135,0
20231012,162100,48958520,2135,2135,2135,2135,0
20231012,162000,48958520,2135,2135,2135,2135,0
20231012,161900,48958520,2135,2135,2135,2135,0
20231012,161800,48958520,2135,2135,2135,2135,0
20231012,161700,48958520,2135,2135,2135,2135,0
20231012,161600,48958520,2135,2135,2135,2135,0
20231012,161500,48958520,2135,2135,2135,2135,0
20231012,161400,48958520,2135,2135,2135,2135,0
20231012,161300,48958520,2135,2135,2135,2135,0
20231012,161200,48958520,2135,2135,2135,2135,0
20231012,161100,48958520,2135,2135,2135,2135,0
20231012,161000,48958520,2135,2135,2135,2135,0
20231012,160900,48958520,2135,2135,2135,2135,0
20231012,160800,48958520,2135,2135,2135,2135,0
20231012,160700,48958520,2135,2135,2135,2135,0
20231012,160600,48958520,2135,2135,2135,2135,0
20231012,160500,48958520,2135,2135,2135,2135,0
20231012,160400,48958520,2135,2140,2140,2135,509
20231012,160300,48958520,2135,2135,2135,2135,0
20231012,160200,48958520,2135,2135,2135,2135,0
20231012,160100,48958520,2135,2135,2135,2135,0
20231012,160000,48958520,2135,2135,2135,2135,0
20231012,155900,48958520,2135,2135,2135,2135,0
20231012,155800,48958520,2135,2135,2135,2135,0
20231012,155700,48958520,2135,2135,2135,2135,0
20231012,155600,48958520,2135,2135,2135,2135,0
20231012,155500,48958520,2135,2135,2135,2135,0
20231012,155400,48958520,2135,2135,2135,2135,0
20231012,155300,48958520,2135,2135,2135,2135,0
20231012,155200,48958520,2135,2135,2135,2135,0
20231012,155100,48958520,2135,2135,2135,2135,0
20231012,155000,48958520,2135,2135,2135,2135,0
20231012,154900,48958520,2135,2135,2135,2135,0
20231012,154800,48958520,2135,2135,2135,2135,0
20231012,154700,48958520,2135,2135,2135,2135,0
20231012,154600,48958520,2135,2135,2135,2135,0
20231012,154500,48958520,2135,2135,2135,2135,0
20231012,154400,48958520,2135,2135,2135,2135,0
20231012,154300,48958520,2135,2135,2135,2135,0
20231012,154200,48958520,2135,2135,2135,2135,0
20231012,154100,48958520,2135,2135,2135,2135,0
20231012,154000,48958520,2135,2135,2135,2135,0
20231012,153900,48958520,2135,2135,2135,2135,0
20231012,153800,48958520,2135,2135,2135,2135,0
20231012,153700,48958520,2135,2135,2135,2135,0
20231012,153600,48958520,2135,2135,2135,2135,0
20231012,153500,48958520,2135,2135,2135,2135,0
20231012,153400,48958520,2135,2140,2140,2135,509
20231012,153300,48958520,2135,2135,2135,2135,0
20231012,153200,48958520,2135,2135,2135,2135,0
20231012,153100,48958520,2135,2135,2135,2135,0
20231012,153000,48958520,2135,2135,2135,2135,0
20231012,152900,48958520,2135,2135,2135,2135,0
20231012,152800,48958520,2135,2135,2135,2135,0
20231012,152700,48958520,2135,2135,2135,2135,0
20231012,152600,48958520,2135,2135,2135,2135,0
20231012,152500,48958520,2135,2135,2135,2135,0
20231012,152400,48958520,2135,2135,2135,2135,0
20231012,152300,48958520,2135,2135,2135,2135,0
20231012,152200,48958520,2135,2135,2135,2135,0
20231012,152100,48958520,2135,2135,2135,2135,0
20231012,152000,48958520,2135,2135,2135,2135,0
20231012,151900,48958520,2135,2135,2135,2135,0
20231012,151800,48958520,2135,2140,2140,2135,509
20231012,151700,47871710,2135,2135,2135,2135,286
20231012,151600,47261100,2130,2135,2135,2130,1052
20231012,151500,45020330,2135,2135,2135,2135,753
20231012,151400,43412675,2135,2135,2135,2135,152
20231012,151300,43088155,2135,2135,2135,2135,877
20231012,151200,41215760,2140,2130,2140,2130,482
20231012,151100,40188990,2130,2130,2135,2130,1218
20231012,151000,37594150,2135,2135,2135,2135,180
20231012,150900,37209850,2135,2130,2135,2130,679
20231012,150800,35763105,2130,2130,2130,2130,331
20231012,150700,35058075,2140,2140,2140,2140,420
20231012,150600,34159275,2140,2140,2140,2140,889
20231012,150500,32256815,2140,2140,2145,2140,637
20231012,150400,30893630,2140,2140,2140,2140,659
20231012,150300,29483370,2140,2140,2140,2140,163
20231012,150200,29134550,2140,2140,2140,2140,761
20231012,150100,27506010,2140,2145,2145,2140,509
20231012,150000,26415690,2145,2145,2145,2145,277
20231012,145900,25821525,2145,2145,2145,2145,833
20231012,145800,24034740,2145,2145,2145,2145,560
20231012,145700,22833540,2145,2145,2145,2145,408
20231012,145600,21958380,2145,2145,2145,2145,477
20231012,145500,20935215,2145,2145,2145,2145,499
20231012,145400,19864860,2145,2145,2145,2145,0
20231012,145300,19864860,2145,2145,2145,2145,78
20231012,145200,19697550,2145,2145,2145,2145,0
20231012,145100,19697550,2145,2145,2145,2145,0
20231012,145000,19697550,2145,2145,2145,2145,18
20231012,144900,19658940,2145,2145,2145,2145,61
20231012,144800,19528095,2145,2145,2145,2145,18
20231012,144700,19489485,2145,2145,2145,2145,0
20231012,144600,19489485,2145,2145,2145,2145,121
20231012,144500,19229940,2145,2145,2145,2145,18
20231012,144400,19191330,2150,2150,2150,2150,0
20231012,144300,19191330,2150,2150,2150,2150,0
20231012,144200,19191330,2150,2145,2150,2145,25
20231012,144100,19137675,2145,2145,2145,2145,0
20231012,144000,19137675,2145,2145,2145,2145,0
20231012,143900,19137675,2145,2145,2145,2145,79
20231012,143800,18968220,2145,2145,2145,2145,0
20231012,143700,18968220,2145,2145,2145,2145,36
20231012,143600,18891000,2145,2145,2145,2145,0
20231012,143500,18891000,2145,2145,2145,2145,62
20231012,143400,18758010,2145,2145,2145,2145,18
20231012,143300,18719400,2145,2145,2145,2145,0
20231012,143200,18719400,2145,2145,2145,2145,60
20231012,143100,18590700,2150,2150,2150,2150,0
20231012,143000,18590700,2150,2150,2150,2150,0
20231012,142900,18590700,2150,2150,2150,2150,79
20231012,142800,18420850,2150,2150,2150,2150,0
20231012,142700,18420850,2150,2150,2150,2150,0
20231012,142600,18420850,2150,2150,2150,2150,19
20231012,142500,18380000,2150,2150,2150,2150,61
20231012,142400,18248850,2150,2150,2150,2150,0
20231012,142300,18248850,2150,2150,2150,2150,18
20231012,142200,18210150,2150,2150,2150,2150,61
20231012,142100,18079000,2150,2150,2150,2150,0
20231012,142000,18079000,2150,2150,2150,2150,18
20231012,141900,18040300,2150,2150,2150,2150,0
20231012,141800,18040300,2150,2145,2155,2145,574
20231012,141700,16806280,2145,2145,2145,2145,0
20231012,141600,16806280,2145,2145,2145,2145,0
20231012,141500,16806280,2145,2145,2145,2145,78
20231012,141400,16638970,2145,2145,2145,2145,0
20231012,141300,16638970,2145,2145,2145,2145,0
20231012,141200,16638970,2145,2145,2145,2145,19
20231012,141100,16598215,2145,2145,2145,2145,61
20231012,141000,16467370,2145,2145,2145,2145,0
20231012,140900,16467370,2145,2145,2145,2145,18
20231012,140800,16428760,2145,2145,2145,2145,61
20231012,140700,16297915,2145,2145,2145,2145,18
20231012,140600,16259305,2145,2145,2145,2145,0
20231012,140500,16259305,2145,2145,2145,2145,61
20231012,140400,16128460,2145,2145,2145,2145,18
20231012,140300,16089850,2145,2145,2145,2145,0
20231012,140200,16089850,2145,2145,2145,2145,0
20231012,140100,16089850,2145,2145,2145,2145,79
20231012,140000,15920395,2145,2145,2145,2145,0
20231012,135900,15920395,2145,2145,2145,2145,18
20231012,135800,15881785,2145,2145,2145,2145,62
20231012,135700,15748795,2145,2145,2145,2145,0
20231012,135600,15748795,2145,2145,2145,2145,19
20231012,135500,15708040,2145,2145,2145,2145,0
20231012,135400,15708040,2145,2145,2145,2145,60
20231012,135300,15579340,2145,2145,2145,2145,18
20231012,135200,15540730,2145,2145,2145,2145,0
20231012,135100,15540730,2145,2145,2145,2145,62
20231012,135000,15407740,2145,2145,2145,2145,19
20231012,134900,15366985,2145,2145,2145,2145,0
20231012,134800,15366985,2145,2145,2145,2145,220
20231012,134700,14895085,2145,2145,2145,2145,61
20231012,134600,14764240,2145,2145,2145,2145,0
20231012,134500,14764240,2145,2145,2145,2145,18
20231012,134400,14725630,2145,2145,2145,2145,61
20231012,134300,14594785,2145,2145,2145,2145,0
20231012,134200,14594785,2145,2145,2145,2145,19
20231012,134100,14554030,2145,2145,2145,2145,60
20231012,134000,14425330,2145,2145,2145,2145,0
20231012,133900,14425330,2145,2145,2145,2145,18
20231012,133800,14386720,2145,2145,2145,2145,0
20231012,133700,14386720,2145,2145,2145,2145,80
20231012,133600,14215120,2145,2145,2145,2145,0
20231012,133500,14215120,2145,2145,2145,2145,0
20231012,133400,14215120,2145,2145,2145,2145,79
20231012,133300,14045665,2145,2145,2145,2145,0
20231012,133200,14045665,2145,2145,2145,2145,0
20231012,133100,14045665,2145,2145,2145,2145,18
20231012,133000,14007055,2145,2145,2145,2145,61
20231012,132900,13876210,2145,2145,2145,2145,18
20231012,132800,13837600,2145,2145,2145,2145,0
20231012,132700,13837600,2145,2145,2145,2145,60
20231012,132600,13708900,2145,2145,2145,2145,19
20231012,132500,13668145,2145,2145,2145,2145,0
20231012,132400,13668145,2145,2145,2145,2145,0
20231012,132300,13668145,2145,2145,2145,2145,80
20231012,132200,13496545,2145,2145,2145,2145,0
20231012,132100,13496545,2145,2145,2145,2145,0
20231012,132000,13496545,2145,2145,2145,2145,79
20231012,131900,13327090,2145,2145,2145,2145,0
20231012,131800,13327090,2145,2145,2145,2145,18
20231012,131700,13288480,2145,2145,2145,2145,60
20231012,131600,13159780,2145,2145,2145,2145,0
20231012,131500,13159780,2145,2145,2145,2145,18
20231012,131400,13121170,2145,2145,2145,2145,0
20231012,131300,13121170,2145,2145,2145,2145,62
20231012,131200,12988180,2145,2145,2145,2145,19
20231012,131100,12947425,2145,2145,2145,2145,0
20231012,131000,12947425,2145,2145,2145,2145,61
20231012,130900,12816580,2145,2145,2145,2145,18
20231012,130800,12777970,2145,2145,2145,2145,0
20231012,130700,12777970,2145,2145,2145,2145,18
20231012,130600,12739360,2145,2145,2145,2145,60
20231012,130500,12610660,2145,2145,2145,2145,0
20231012,130400,12610660,2145,2145,2145,2145,18
20231012,130300,12572050,2145,2145,2145,2145,61
20231012,130200,12441205,2145,2145,2145,2145,0
20231012,130100,12441205,2145,2145,2145,2145,18
20231012,130000,12402595,2145,2145,2145,2145,0
20231012,125900,12402595,2145,2145,2145,2145,81
20231012,125800,12228850,2145,2145,2145,2145,0
20231012,125700,12228850,2145,2145,2145,2145,0
20231012,125600,12228850,2145,2145,2145,2145,79
20231012,125500,12059395,2145,2145,2145,2145,0
20231012,125400,12059395,2145,2145,2145,2145,0
20231012,125300,12059395,2145,2145,2145,2145,18
20231012,125200,12020785,2145,2145,2145,2145,61
20231012,125100,11889940,2145,2145,2145,2145,0
20231012,125000,11889940,2145,2145,2145,2145,18
20231012,124900,11851330,2145,2145,2145,2145,61
20231012,124800,11720485,2145,2145,2145,2145,18
20231012,124700,11681875,2145,2145,2145,2145,0
20231012,124600,11681875,2145,2145,2145,2145,61
20231012,124500,11551030,2145,2145,2145,2145,18
20231012,124400,11512420,2145,2145,2145,2145,0
20231012,124300,11512420,2145,2145,2145,2145,0
20231012,124200,11512420,2145,2145,2145,2145,81
20231012,124100,11338675,2145,2145,2145,2145,0
20231012,124000,11338675,2145,2145,2145,2145,0
20231012,123900,11338675,2145,2145,2145,2145,79
20231012,123800,11169220,2145,2145,2145,2145,0
20231012,123700,11169220,2145,2145,2145,2145,18
20231012,123600,11130610,2145,2145,2145,2145,0
20231012,123500,11130610,2145,2145,2145,2145,61
20231012,123400,10999765,2145,2145,2145,2145,18
20231012,123300,10961155,2145,2145,2145,2145,0
20231012,123200,10961155,2145,2145,2145,2145,61
20231012,123100,10830310,2145,2145,2145,2145,18
20231012,123000,10791700,2145,2145,2145,2145,0
20231012,122900,10791700,2145,2145,2145,2145,19
20231012,122800,10750945,2145,2145,2145,2145,60
20231012,122700,10622245,2145,2145,2145,2145,0
20231012,122600,10622245,2145,2145,2145,2145,18
20231012,122500,10583635,2145,2145,2145,2145,63
20231012,122400,10448500,2145,2145,2145,2145,0
20231012,122300,10448500,2145,2145,2145,2145,18
20231012,122200,10409890,2145,2145,2145,2145,61
20231012,122100,10279045,2145,2145,2145,2145,0
20231012,122000,10279045,2145,2145,2145,2145,18
20231012,121900,10240435,2145,2145,2145,2145,0
20231012,121800,10240435,2145,2145,2145,2145,463
20231012,121700,9247300,2145,2145,2145,2145,0
20231012,121600,9247300,2145,2145,2145,2145,0
20231012,121500,9247300,2145,2145,2145,2145,79
20231012,121400,9077845,2145,2145,2145,2145,0
20231012,121300,9077845,2145,2145,2145,2145,0
20231012,121200,9077845,2145,2145,2145,2145,19
20231012,121100,9037090,2145,2145,2145,2145,62
20231012,121000,8904100,2145,2145,2145,2145,0
20231012,120900,8904100,2145,2145,2145,2145,18
20231012,120800,8865490,2145,2145,2145,2145,60
20231012,120700,8736790,2145,2145,2145,2145,18
20231012,120600,8698180,2145,2145,2145,2145,0
20231012,120500,8698180,2145,2145,2145,2145,0
20231012,120400,8698180,2145,2145,2145,2145,79
20231012,120300,8528725,2145,2145,2145,2145,0
20231012,120200,8528725,2145,2145,2145,2145,0
20231012,120100,8528725,2145,2145,2145,2145,80
20231012,120000,8357125,2145,2145,2145,2145,0
20231012,115900,8357125,2145,2145,2145,2145,19
20231012,115800,8316370,2145,2145,2145,2145,60
20231012,115700,8187670,2145,2145,2145,2145,0
20231012,115600,8187670,2145,2145,2145,2145,18
20231012,115500,8149060,2145,2145,2145,2145,0
20231012,115400,8149060,2145,2145,2145,2145,61
20231012,115300,8018215,2145,2145,2145,2145,18
20231012,115200,7979605,2145,2145,2145,2145,0
20231012,115100,7979605,2145,2145,2145,2145,61
20231012,115000,7848760,2145,2145,2145,2145,18
20231012,114900,7810150,2145,2145,2145,2145,0
20231012,114800,7810150,2145,2145,2145,2145,18
20231012,114700,7771540,2145,2145,2145,2145,62
20231012,114600,7638550,2145,2145,2145,2145,0
20231012,114500,7638550,2145,2145,2145,2145,18
20231012,114400,7599940,2145,2145,2145,2145,60
20231012,114300,7471240,2145,2145,2145,2145,0
20231012,114200,7471240,2145,2145,2145,2145,19
20231012,114100,7430485,2145,2145,2145,2145,0
20231012,114000,7430485,2145,2145,2145,2145,61
20231012,113900,7299640,2145,2145,2145,2145,18
20231012,113800,7261030,2145,2145,2145,2145,0
20231012,113700,7261030,2145,2145,2145,2145,81
20231012,113600,7087285,2145,2145,2145,2145,0
20231012,113500,7087285,2145,2145,2145,2145,0
20231012,113400,7087285,2145,2145,2145,2145,18
20231012,113300,7048675,2145,2145,2145,2145,61
20231012,113200,6917830,2145,2145,2145,2145,0
20231012,113100,6917830,2145,2145,2145,2145,18
20231012,113000,6879220,2145,2145,2145,2145,60
20231012,112900,6750520,2145,2145,2145,2145,19
20231012,112800,6709765,2145,2145,2145,2145,0
20231012,112700,6709765,2145,2145,2145,2145,62
20231012,112600,6576775,2145,2145,2145,2145,18
20231012,112500,6538165,2145,2145,2145,2145,0
20231012,112400,6538165,2145,2145,2145,2145,0
20231012,112300,6538165,2145,2145,2145,2145,97
20231012,112200,6330100,2145,2145,2145,2145,0
20231012,112100,6330100,2145,2145,2145,2145,0
20231012,112000,6330100,2145,2145,2145,2145,79
20231012,111900,6160645,2145,2145,2145,2145,0
20231012,111800,6160645,2145,2145,2145,2145,0
20231012,111700,6160645,2145,2145,2145,2145,0
20231012,111600,6160645,2145,2150,2150,2145,62
20231012,111500,6027650,2145,2145,2145,2145,18
20231012,111400,5989040,2145,2145,2145,2145,0
20231012,111300,5989040,2145,2145,2145,2145,61
20231012,111200,5858195,2145,2145,2145,2145,19
20231012,111100,5817440,2145,2145,2145,2145,0
20231012,111000,5817440,2145,2145,2145,2145,0
20231012,110900,5817440,2145,2145,2145,2145,78
20231012,110800,5650130,2145,2145,2145,2145,0
20231012,110700,5650130,2145,2145,2145,2145,18
20231012,110600,5611520,2145,2145,2145,2145,62
20231012,110500,5478530,2145,2145,2145,2145,0
20231012,110400,5478530,2145,2145,2145,2145,18
20231012,110300,5439920,2145,2145,2145,2145,61
20231012,110200,5309075,2145,2145,2145,2145,0
20231012,110100,5309075,2145,2145,2145,2145,18
20231012,110000,5270465,2145,2145,2145,2145,0
20231012,105900,5270465,2145,2145,2145,2145,80
20231012,105800,5098865,2145,2145,2145,2145,0
20231012,105700,5098865,2145,2145,2145,2145,0
20231012,105600,5098865,2145,2145,2145,2145,79
20231012,105500,4929410,2145,2145,2145,2145,0
20231012,105400,4929410,2145,2145,2145,2145,0
20231012,105300,4929410,2145,2145,2145,2145,18
20231012,105200,4890800,2145,2145,2145,2145,60
20231012,105100,4762100,2150,2150,2150,2150,0
20231012,105000,4762100,2150,2145,2150,2145,23
20231012,104900,4712740,2145,2145,2145,2145,62
20231012,104800,4579750,2145,2145,2145,2145,18
20231012,104700,4541140,2145,2145,2145,2145,0
20231012,104600,4541140,2145,2145,2145,2145,0
20231012,104500,4541140,2145,2145,2145,2145,79
20231012,104400,4371685,2145,2145,2145,2145,0
20231012,104300,4371685,2145,2145,2145,2145,0
20231012,104200,4371685,2145,2145,2145,2145,80
20231012,104100,4200085,2145,2145,2145,2145,0
20231012,104000,4200085,2145,2145,2145,2145,0
20231012,103900,4200085,2145,2145,2145,2145,97
20231012,103800,3992020,2145,2145,2145,2145,0
20231012,103700,3992020,2145,2145,2145,2145,1652
20231012,103600,448480,2145,2145,2145,2145,0
20231012,103500,448480,2145,2145,2145,2145,61
20231012,103400,317635,2145,2145,2145,2145,0
20231012,103300,317635,2145,2145,2145,2145,0
20231012,103200,317635,2145,2145,2145,2145,60
20231012,103100,188935,2145,2145,2145,2145,0
20231012,103000,188935,2145,2145,2145,2145,0
20231012,102900,188935,2145,2145,2145,2145,20
20231012,102800,146035,2145,2145,2145,2145,63
20231012,102700,10900,2180,2180,2180,2180,0
20231012,102600,10900,2180,2180,2180,2180,0
20231012,102500,10900,2180,2180,2180,2180,0
20231012,102400,10900,2180,2180,2180,2180,0
20231012,102300,10900,2180,2180,2180,2180,0
20231012,102200,10900,2180,2180,2180,2180,0
20231012,102100,10900,2180,2180,2180,2180,0
20231012,102000,10900,2180,2180,2180,2180,0
20231012,101900,10900,2180,2180,2180,2180,0
20231012,101800,10900,2180,2180,2180,2180,0
20231012,101700,10900,2180,2180,2180,2180,0
20231012,101600,10900,2180,2180,2180,2180,0
20231012,101500,10900,2180,2180,2180,2180,0
20231012,101400,10900,2180,2180,2180,2180,0
20231012,101300,10900,2180,2180,2180,2180,0
20231012,101200,10900,2180,2180,2180,2180,0
20231012,101100,10900,2180,2180,2180,2180,0
20231012,101000,10900,2180,2180,2180,2180,0
20231012,100900,10900,2180,2180,2180,2180,0
20231012,100800,10900,2180,2180,2180,2180,0
20231012,100700,10900,2180,2180,2180,2180,0
20231012,100600,10900,2180,2180,2180,2180,0
20231012,100500,10900,2180,2180,2180,2180,0
20231012,100400,10900,2180,2180,2180,2180,0
20231012,100300,10900,2180,2180,2180,2180,0
20231012,100200,10900,2180,2180,2180,2180,0
20231012,100100,10900,2180,2180,2180,2180,0
20231012,100000,10900,2180,2180,2180,2180,0
20231012,095900,10900,2180,2180,2180,2180,0
20231012,095800,10900,2180,2180,2180,2180,0
20231012,095700,10900,2180,2180,2180,2180,0
20231012,095600,10900,2180,2180,2180,2180,0
20231012,095500,10900,2180,2180,2180,2180,0
20231012,095400,10900,2180,2180,2180,2180,0
20231012,095300,10900,2180,2180,2180,2180,0
20231012,095200,10900,2180,2180,2180,2180,0
20231012,095100,10900,2180,2180,2180,2180,0
20231012,095000,10900,2180,2180,2180,2180,0
20231012,094900,10900,2180,2180,2180,2180,0
20231012,094800,10900,2180,2180,2180,2180,0
20231012,094700,10900,2180,2180,2180,2180,0
20231012,094600,10900,2180,2180,2180,2180,0
20231012,094500,10900,2180,2180,2180,2180,0
20231012,094400,10900,2180,2180,2180,2180,0
20231012,094300,10900,2180,2180,2180,2180,0
20231012,094200,10900,2180,2180,2180,2180,0
20231012,094100,10900,2180,2180,2180,2180,0
20231012,094000,10900,2180,2180,2180,2180,0
20231012,093900,10900,2180,2180,2180,2180,0
20231012,093800,10900,2180,2180,2180,2180,0
20231012,093700,10900,2180,2180,2180,2180,0
20231012,093600,10900,2180,2180,2180,2180,0
20231012,093500,10900,2180,2180,2180,2180,0
20231012,093400,10900,2180,2180,2180,2180,0
20231012,093300,10900,2180,2180,2180,2180,0
20231012,093200,10900,2180,2180,2180,2180,0
20231012,093100,10900,2180,2180,2180,2180,5
20231012,093000,0,2165,2165,2165,2165,0
20231012,092900,0,2165,2165,2165,2165,0
20231012,092800,0,2165,2165,2165,2165,0
20231012,092700,0,2165,2165,2165,2165,0
20231012,092600,0,2165,2165,2165,2165,0
20231012,092500,0,2165,2165,2165,2165,0
20231012,092400,0,2165,2165,2165,2165,0
20231012,092300,0,2165,2165,2165,2165,0
20231012,092200,0,2165,2165,2165,2165,0
20231012,092100,0,2165,2165,2165,2165,0
20231012,092000,0,2165,2165,2165,2165,0
20231012,091900,0,2165,2165,2165,2165,0
20231012,091800,0,2165,2165,2165,2165,0
20231012,091700,0,2165,2165,2165,2165,0
20231012,091600,0,2165,2165,2165,2165,0
20231012,091500,0,2165,2165,2165,2165,0
20231012,091400,0,2165,2165,2165,2165,0
20231012,091300,0,2165,2165,2165,2165,0
20231012,091200,0,2165,2165,2165,2165,0
20231012,091100,0,2165,2165,2165,2165,0
20231012,091000,0,2165,2165,2165,2165,0
20231012,090900,0,2165,2165,2165,2165,0
20231012,090800,0,2165,2165,2165,2165,0
20231012,090700,0,2165,2165,2165,2165,0
20231012,090600,0,2165,2165,2165,2165,0
20231012,090500,0,2165,2165,2165,2165,0
20231012,090400,0,2165,2165,2165,2165,0
20231012,090300,0,2165,2165,2165,2165,0
20231012,090200,0,2165,2165,2165,2165,0
20231012,090100,0,2165,2165,2165,2165,0
20231012,090000,0,2165,2165,2165,2165,0