KissMeData/080720/min/candle-20231011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231011,194100,205154645,4845,4845,4845,4845,858
20231011,194000,205154645,4845,4845,4845,4845,0
20231011,193900,205154645,4845,4845,4845,4845,0
20231011,193800,205154645,4845,4845,4845,4845,0
20231011,193700,205154645,4845,4845,4845,4845,0
20231011,193600,205154645,4845,4845,4845,4845,0
20231011,193500,205154645,4845,4845,4845,4845,0
20231011,193400,205154645,4845,4845,4845,4845,0
20231011,193300,205154645,4845,4845,4845,4845,0
20231011,193200,205154645,4845,4845,4845,4845,0
20231011,193100,205154645,4845,4845,4845,4845,0
20231011,193000,205154645,4845,4845,4845,4845,0
20231011,192900,205154645,4845,4845,4845,4845,0
20231011,192800,205154645,4845,4845,4845,4845,0
20231011,192700,205154645,4845,4845,4845,4845,0
20231011,192600,205154645,4845,4845,4845,4845,0
20231011,192500,205154645,4845,4845,4845,4845,0
20231011,192400,205154645,4845,4845,4845,4845,0
20231011,192300,205154645,4845,4845,4845,4845,0
20231011,192200,205154645,4845,4845,4845,4845,0
20231011,192100,205154645,4845,4845,4845,4845,0
20231011,192000,205154645,4845,4845,4845,4845,0
20231011,191900,205154645,4845,4845,4845,4845,0
20231011,191800,205154645,4845,4845,4845,4845,0
20231011,191700,205154645,4845,4845,4845,4845,0
20231011,191600,205154645,4845,4845,4845,4845,0
20231011,191500,205154645,4845,4845,4845,4845,0
20231011,191400,205154645,4845,4845,4845,4845,0
20231011,191300,205154645,4845,4845,4845,4845,0
20231011,191200,205154645,4845,4845,4845,4845,0
20231011,191100,205154645,4845,4845,4845,4845,858
20231011,191000,205154645,4845,4845,4845,4845,0
20231011,190900,205154645,4845,4845,4845,4845,0
20231011,190800,205154645,4845,4845,4845,4845,0
20231011,190700,205154645,4845,4845,4845,4845,0
20231011,190600,205154645,4845,4845,4845,4845,0
20231011,190500,205154645,4845,4845,4845,4845,0
20231011,190400,205154645,4845,4845,4845,4845,0
20231011,190300,205154645,4845,4845,4845,4845,0
20231011,190200,205154645,4845,4845,4845,4845,0
20231011,190100,205154645,4845,4845,4845,4845,0
20231011,190000,205154645,4845,4845,4845,4845,0
20231011,185900,205154645,4845,4845,4845,4845,0
20231011,185800,205154645,4845,4845,4845,4845,0
20231011,185700,205154645,4845,4845,4845,4845,0
20231011,185600,205154645,4845,4845,4845,4845,0
20231011,185500,205154645,4845,4845,4845,4845,0
20231011,185400,205154645,4845,4845,4845,4845,0
20231011,185300,205154645,4845,4845,4845,4845,0
20231011,185200,205154645,4845,4845,4845,4845,0
20231011,185100,205154645,4845,4845,4845,4845,0
20231011,185000,205154645,4845,4845,4845,4845,0
20231011,184900,205154645,4845,4845,4845,4845,0
20231011,184800,205154645,4845,4845,4845,4845,0
20231011,184700,205154645,4845,4845,4845,4845,0
20231011,184600,205154645,4845,4845,4845,4845,0
20231011,184500,205154645,4845,4845,4845,4845,0
20231011,184400,205154645,4845,4845,4845,4845,0
20231011,184300,205154645,4845,4845,4845,4845,0
20231011,184200,205154645,4845,4845,4845,4845,0
20231011,184100,205154645,4845,4845,4845,4845,858
20231011,184000,205154645,4845,4845,4845,4845,0
20231011,183900,205154645,4845,4845,4845,4845,0
20231011,183800,205154645,4845,4845,4845,4845,0
20231011,183700,205154645,4845,4845,4845,4845,0
20231011,183600,205154645,4845,4845,4845,4845,0
20231011,183500,205154645,4845,4845,4845,4845,0
20231011,183400,205154645,4845,4845,4845,4845,0
20231011,183300,205154645,4845,4845,4845,4845,0
20231011,183200,205154645,4845,4845,4845,4845,0
20231011,183100,205154645,4845,4845,4845,4845,0
20231011,183000,205154645,4845,4845,4845,4845,0
20231011,182900,205154645,4845,4845,4845,4845,0
20231011,182800,205154645,4845,4845,4845,4845,0
20231011,182700,205154645,4845,4845,4845,4845,0
20231011,182600,205154645,4845,4845,4845,4845,0
20231011,182500,205154645,4845,4845,4845,4845,0
20231011,182400,205154645,4845,4845,4845,4845,0
20231011,182300,205154645,4845,4845,4845,4845,0
20231011,182200,205154645,4845,4845,4845,4845,0
20231011,182100,205154645,4845,4845,4845,4845,0
20231011,182000,205154645,4845,4845,4845,4845,0
20231011,181900,205154645,4845,4845,4845,4845,0
20231011,181800,205154645,4845,4845,4845,4845,0
20231011,181700,205154645,4845,4845,4845,4845,0
20231011,181600,205154645,4845,4845,4845,4845,0
20231011,181500,205154645,4845,4845,4845,4845,0
20231011,181400,205154645,4845,4845,4845,4845,0
20231011,181300,205154645,4845,4845,4845,4845,0
20231011,181200,205154645,4845,4845,4845,4845,0
20231011,181100,205154645,4845,4845,4845,4845,858
20231011,181000,205154645,4845,4845,4845,4845,0
20231011,180900,205154645,4845,4845,4845,4845,0
20231011,180800,205154645,4845,4845,4845,4845,0
20231011,180700,205154645,4845,4845,4845,4845,0
20231011,180600,205154645,4845,4845,4845,4845,0
20231011,180500,205154645,4845,4845,4845,4845,0
20231011,180400,205154645,4845,4845,4845,4845,0
20231011,180300,205154645,4845,4845,4845,4845,0
20231011,180200,205154645,4845,4845,4845,4845,0
20231011,180100,205154645,4845,4845,4845,4845,0
20231011,180000,205154645,4845,4845,4845,4845,0
20231011,175900,205154645,4845,4845,4845,4845,0
20231011,175800,205154645,4845,4845,4845,4845,0
20231011,175700,205154645,4845,4845,4845,4845,0
20231011,175600,205154645,4845,4845,4845,4845,0
20231011,175500,205154645,4845,4845,4845,4845,0
20231011,175400,205154645,4845,4845,4845,4845,0
20231011,175300,205154645,4845,4845,4845,4845,0
20231011,175200,205154645,4845,4845,4845,4845,0
20231011,175100,205154645,4845,4845,4845,4845,0
20231011,175000,205154645,4845,4845,4845,4845,0
20231011,174900,205154645,4845,4845,4845,4845,0
20231011,174800,205154645,4845,4845,4845,4845,0
20231011,174700,205154645,4845,4845,4845,4845,0
20231011,174600,205154645,4845,4845,4845,4845,0
20231011,174500,205154645,4845,4845,4845,4845,0
20231011,174400,205154645,4845,4845,4845,4845,0
20231011,174300,205154645,4845,4845,4845,4845,0
20231011,174200,205154645,4845,4845,4845,4845,0
20231011,174100,205154645,4845,4845,4845,4845,858
20231011,174000,205154645,4845,4845,4845,4845,0
20231011,173900,205154645,4845,4845,4845,4845,0
20231011,173800,205154645,4845,4845,4845,4845,0
20231011,173700,205154645,4845,4845,4845,4845,0
20231011,173600,205154645,4845,4845,4845,4845,0
20231011,173500,205154645,4845,4845,4845,4845,0
20231011,173400,205154645,4845,4845,4845,4845,0
20231011,173300,205154645,4845,4845,4845,4845,0
20231011,173200,205154645,4845,4845,4845,4845,0
20231011,173100,205154645,4845,4845,4845,4845,0
20231011,173000,205154645,4845,4845,4845,4845,0
20231011,172900,205154645,4845,4845,4845,4845,0
20231011,172800,205154645,4845,4845,4845,4845,0
20231011,172700,205154645,4845,4845,4845,4845,0
20231011,172600,205154645,4845,4845,4845,4845,0
20231011,172500,205154645,4845,4845,4845,4845,0
20231011,172400,205154645,4845,4845,4845,4845,0
20231011,172300,205154645,4845,4845,4845,4845,0
20231011,172200,205154645,4845,4845,4845,4845,0
20231011,172100,205154645,4845,4845,4845,4845,0
20231011,172000,205154645,4845,4845,4845,4845,0
20231011,171900,205154645,4845,4845,4845,4845,0
20231011,171800,205154645,4845,4845,4845,4845,0
20231011,171700,205154645,4845,4845,4845,4845,0
20231011,171600,205154645,4845,4845,4845,4845,0
20231011,171500,205154645,4845,4845,4845,4845,0
20231011,171400,205154645,4845,4845,4845,4845,0
20231011,171300,205154645,4845,4845,4845,4845,0
20231011,171200,205154645,4845,4845,4845,4845,0
20231011,171100,205154645,4845,4845,4845,4845,858
20231011,171000,205154645,4845,4845,4845,4845,0
20231011,170900,205154645,4845,4845,4845,4845,0
20231011,170800,205154645,4845,4845,4845,4845,0
20231011,170700,205154645,4845,4845,4845,4845,0
20231011,170600,205154645,4845,4845,4845,4845,0
20231011,170500,205154645,4845,4845,4845,4845,0
20231011,170400,205154645,4845,4845,4845,4845,0
20231011,170300,205154645,4845,4845,4845,4845,0
20231011,170200,205154645,4845,4845,4845,4845,0
20231011,170100,205154645,4845,4845,4845,4845,0
20231011,170000,205154645,4845,4845,4845,4845,0
20231011,165900,205154645,4845,4845,4845,4845,0
20231011,165800,205154645,4845,4845,4845,4845,0
20231011,165700,205154645,4845,4845,4845,4845,0
20231011,165600,205154645,4845,4845,4845,4845,0
20231011,165500,205154645,4845,4845,4845,4845,0
20231011,165400,205154645,4845,4845,4845,4845,0
20231011,165300,205154645,4845,4845,4845,4845,0
20231011,165200,205154645,4845,4845,4845,4845,0
20231011,165100,205154645,4845,4845,4845,4845,0
20231011,165000,205154645,4845,4845,4845,4845,0
20231011,164900,205154645,4845,4845,4845,4845,0
20231011,164800,205154645,4845,4845,4845,4845,0
20231011,164700,205154645,4845,4845,4845,4845,0
20231011,164600,205154645,4845,4845,4845,4845,0
20231011,164500,205154645,4845,4845,4845,4845,0
20231011,164400,205154645,4845,4845,4845,4845,0
20231011,164300,205154645,4845,4845,4845,4845,0
20231011,164200,205154645,4845,4845,4845,4845,0
20231011,164100,205154645,4845,4845,4845,4845,858
20231011,164000,205154645,4845,4845,4845,4845,0
20231011,163900,205154645,4845,4845,4845,4845,0
20231011,163800,205154645,4845,4845,4845,4845,0
20231011,163700,205154645,4845,4845,4845,4845,0
20231011,163600,205154645,4845,4845,4845,4845,0
20231011,163500,205154645,4845,4845,4845,4845,0
20231011,163400,205154645,4845,4845,4845,4845,0
20231011,163300,205154645,4845,4845,4845,4845,0
20231011,163200,205154645,4845,4845,4845,4845,0
20231011,163100,205154645,4845,4845,4845,4845,0
20231011,163000,205154645,4845,4845,4845,4845,0
20231011,162900,205154645,4845,4845,4845,4845,0
20231011,162800,205154645,4845,4845,4845,4845,0
20231011,162700,205154645,4845,4845,4845,4845,0
20231011,162600,205154645,4845,4845,4845,4845,0
20231011,162500,205154645,4845,4845,4845,4845,0
20231011,162400,205154645,4845,4845,4845,4845,0
20231011,162300,205154645,4845,4845,4845,4845,0
20231011,162200,205154645,4845,4845,4845,4845,0
20231011,162100,205154645,4845,4845,4845,4845,0
20231011,162000,205154645,4845,4845,4845,4845,0
20231011,161900,205154645,4845,4845,4845,4845,0
20231011,161800,205154645,4845,4845,4845,4845,0
20231011,161700,205154645,4845,4845,4845,4845,0
20231011,161600,205154645,4845,4845,4845,4845,0
20231011,161500,205154645,4845,4845,4845,4845,0
20231011,161400,205154645,4845,4845,4845,4845,0
20231011,161300,205154645,4845,4845,4845,4845,0
20231011,161200,205154645,4845,4845,4845,4845,0
20231011,161100,205154645,4845,4845,4845,4845,858
20231011,161000,205154645,4845,4845,4845,4845,0
20231011,160900,205154645,4845,4845,4845,4845,0
20231011,160800,205154645,4845,4845,4845,4845,0
20231011,160700,205154645,4845,4845,4845,4845,0
20231011,160600,205154645,4845,4845,4845,4845,0
20231011,160500,205154645,4845,4845,4845,4845,0
20231011,160400,205154645,4845,4845,4845,4845,0
20231011,160300,205154645,4845,4845,4845,4845,0
20231011,160200,205154645,4845,4845,4845,4845,0
20231011,160100,205154645,4845,4845,4845,4845,0
20231011,160000,205154645,4845,4845,4845,4845,0
20231011,155900,205154645,4845,4845,4845,4845,0
20231011,155800,205154645,4845,4845,4845,4845,0
20231011,155700,205154645,4845,4845,4845,4845,0
20231011,155600,205154645,4845,4845,4845,4845,0
20231011,155500,205154645,4845,4845,4845,4845,0
20231011,155400,205154645,4845,4845,4845,4845,0
20231011,155300,205154645,4845,4845,4845,4845,0
20231011,155200,205154645,4845,4845,4845,4845,0
20231011,155100,205154645,4845,4845,4845,4845,0
20231011,155000,205154645,4845,4845,4845,4845,0
20231011,154900,205154645,4845,4845,4845,4845,0
20231011,154800,205154645,4845,4845,4845,4845,0
20231011,154700,205154645,4845,4845,4845,4845,0
20231011,154600,205154645,4845,4845,4845,4845,0
20231011,154500,205154645,4845,4845,4845,4845,0
20231011,154400,205154645,4845,4845,4845,4845,0
20231011,154300,205154645,4845,4845,4845,4845,0
20231011,154200,205154645,4845,4845,4845,4845,0
20231011,154100,205154645,4845,4845,4845,4845,858
20231011,154000,205154645,4845,4845,4845,4845,0
20231011,153900,205154645,4845,4845,4845,4845,0
20231011,153800,205154645,4845,4845,4845,4845,0
20231011,153700,205154645,4845,4845,4845,4845,0
20231011,153600,205154645,4845,4845,4845,4845,0
20231011,153500,205154645,4845,4845,4845,4845,0
20231011,153400,205154645,4845,4845,4845,4845,0
20231011,153300,205154645,4845,4845,4845,4845,0
20231011,153200,205154645,4845,4845,4845,4845,0
20231011,153100,205154645,4845,4845,4845,4845,0
20231011,153000,205154645,4845,4845,4845,4845,858
20231011,152900,200997635,4845,4845,4845,4845,0
20231011,152800,200997635,4845,4845,4845,4845,0
20231011,152700,200997635,4845,4845,4845,4845,0
20231011,152600,200997635,4845,4845,4845,4845,0
20231011,152500,200997635,4845,4845,4845,4845,0
20231011,152400,200997635,4845,4845,4845,4845,0
20231011,152300,200997635,4845,4845,4845,4845,0
20231011,152200,200997635,4845,4845,4845,4845,0
20231011,152100,200997635,4845,4845,4845,4845,0
20231011,152000,200997635,4845,4845,4845,4845,0
20231011,151900,200997635,4845,4845,4850,4845,313
20231011,151800,199481140,4845,4825,4845,4825,14
20231011,151700,199413490,4845,4845,4845,4845,0
20231011,151600,199413490,4845,4845,4845,4845,0
20231011,151500,199413490,4845,4845,4845,4845,0
20231011,151400,199413490,4845,4845,4845,4845,0
20231011,151300,199413490,4845,4845,4845,4845,0
20231011,151200,199413490,4845,4845,4845,4845,1
20231011,151100,199408645,4825,4825,4825,4825,0
20231011,151000,199408645,4825,4825,4825,4825,0
20231011,150900,199408645,4825,4825,4825,4825,2
20231011,150800,199398995,4845,4845,4845,4845,0
20231011,150700,199398995,4845,4845,4845,4845,0
20231011,150600,199398995,4845,4845,4845,4845,0
20231011,150500,199398995,4845,4845,4845,4845,2
20231011,150400,199389305,4845,4845,4845,4845,0
20231011,150300,199389305,4845,4845,4845,4845,0
20231011,150200,199389305,4845,4845,4845,4845,0
20231011,150100,199389305,4845,4845,4845,4845,0
20231011,150000,199389305,4845,4845,4845,4845,0
20231011,145900,199389305,4845,4845,4845,4845,0
20231011,145800,199389305,4845,4845,4845,4845,0
20231011,145700,199389305,4845,4845,4845,4845,0
20231011,145600,199389305,4845,4845,4845,4845,0
20231011,145500,199389305,4845,4845,4845,4845,0
20231011,145400,199389305,4845,4845,4845,4845,0
20231011,145300,199389305,4845,4845,4845,4845,0
20231011,145200,199389305,4845,4845,4845,4845,0
20231011,145100,199389305,4845,4845,4845,4845,0
20231011,145000,199389305,4845,4845,4845,4845,0
20231011,144900,199389305,4845,4845,4845,4845,0
20231011,144800,199389305,4845,4845,4845,4845,0
20231011,144700,199389305,4845,4845,4845,4845,0
20231011,144600,199389305,4845,4845,4845,4845,0
20231011,144500,199389305,4845,4845,4845,4845,0
20231011,144400,199389305,4845,4845,4845,4845,0
20231011,144300,199389305,4845,4845,4845,4845,0
20231011,144200,199389305,4845,4845,4845,4845,0
20231011,144100,199389305,4845,4845,4845,4845,0
20231011,144000,199389305,4845,4845,4845,4845,0
20231011,143900,199389305,4845,4845,4845,4845,0
20231011,143800,199389305,4845,4845,4845,4845,0
20231011,143700,199389305,4845,4845,4845,4845,0
20231011,143600,199389305,4845,4845,4845,4845,16
20231011,143500,199311785,4845,4845,4845,4845,0
20231011,143400,199311785,4845,4845,4845,4845,0
20231011,143300,199311785,4845,4845,4845,4845,0
20231011,143200,199311785,4845,4845,4845,4845,0
20231011,143100,199311785,4845,4845,4845,4845,0
20231011,143000,199311785,4845,4845,4845,4845,0
20231011,142900,199311785,4845,4845,4845,4845,0
20231011,142800,199311785,4845,4835,4845,4835,5
20231011,142700,199287590,4825,4825,4825,4825,0
20231011,142600,199287590,4825,4825,4825,4825,0
20231011,142500,199287590,4825,4830,4835,4825,6
20231011,142400,199258610,4820,4820,4820,4820,0
20231011,142300,199258610,4820,4820,4820,4820,453
20231011,142200,197075150,4820,4820,4820,4820,0
20231011,142100,197075150,4820,4820,4820,4820,0
20231011,142000,197075150,4820,4820,4820,4820,0
20231011,141900,197075150,4820,4820,4820,4820,0
20231011,141800,197075150,4820,4820,4820,4820,0
20231011,141700,197075150,4820,4820,4820,4820,0
20231011,141600,197075150,4820,4820,4820,4820,0
20231011,141500,197075150,4820,4820,4820,4820,0
20231011,141400,197075150,4820,4820,4820,4820,50
20231011,141300,196834150,4820,4820,4820,4820,204
20231011,141200,195850870,4820,4820,4820,4820,48
20231011,141100,195619510,4820,4815,4820,4815,50
20231011,141000,195378520,4815,4815,4815,4815,0
20231011,140900,195378520,4815,4815,4815,4815,0
20231011,140800,195378520,4815,4815,4815,4815,0
20231011,140700,195378520,4815,4815,4815,4815,0
20231011,140600,195378520,4815,4815,4815,4815,0
20231011,140500,195378520,4815,4815,4815,4815,0
20231011,140400,195378520,4815,4815,4815,4815,0
20231011,140300,195378520,4815,4815,4815,4815,0
20231011,140200,195378520,4815,4815,4815,4815,0
20231011,140100,195378520,4815,4815,4815,4815,2
20231011,140000,195368890,4820,4820,4820,4820,0
20231011,135900,195368890,4820,4820,4820,4820,0
20231011,135800,195368890,4820,4820,4820,4820,0
20231011,135700,195368890,4820,4820,4820,4820,0
20231011,135600,195368890,4820,4820,4820,4820,0
20231011,135500,195368890,4820,4820,4820,4820,0
20231011,135400,195368890,4820,4820,4820,4820,0
20231011,135300,195368890,4820,4820,4820,4820,0
20231011,135200,195368890,4820,4820,4820,4820,0
20231011,135100,195368890,4820,4820,4820,4820,0
20231011,135000,195368890,4820,4820,4820,4820,0
20231011,134900,195368890,4820,4820,4820,4820,0
20231011,134800,195368890,4820,4820,4820,4820,0
20231011,134700,195368890,4820,4820,4820,4820,0
20231011,134600,195368890,4820,4820,4820,4820,0
20231011,134500,195368890,4820,4820,4820,4820,0
20231011,134400,195368890,4820,4820,4820,4820,0
20231011,134300,195368890,4820,4820,4820,4820,0
20231011,134200,195368890,4820,4820,4820,4820,0
20231011,134100,195368890,4820,4820,4820,4820,0
20231011,134000,195368890,4820,4820,4820,4820,0
20231011,133900,195368890,4820,4820,4820,4820,0
20231011,133800,195368890,4820,4820,4820,4820,0
20231011,133700,195368890,4820,4820,4820,4820,0
20231011,133600,195368890,4820,4820,4820,4820,0
20231011,133500,195368890,4820,4820,4820,4820,0
20231011,133400,195368890,4820,4820,4820,4820,0
20231011,133300,195368890,4820,4820,4820,4820,0
20231011,133200,195368890,4820,4820,4820,4820,0
20231011,133100,195368890,4820,4820,4820,4820,2
20231011,133000,195359250,4820,4820,4820,4820,0
20231011,132900,195359250,4820,4820,4820,4820,0
20231011,132800,195359250,4820,4820,4820,4820,0
20231011,132700,195359250,4820,4820,4820,4820,0
20231011,132600,195359250,4820,4820,4820,4820,0
20231011,132500,195359250,4820,4820,4820,4820,0
20231011,132400,195359250,4820,4820,4820,4820,0
20231011,132300,195359250,4820,4820,4820,4820,0
20231011,132200,195359250,4820,4820,4820,4820,0
20231011,132100,195359250,4820,4820,4820,4820,0
20231011,132000,195359250,4820,4820,4820,4820,0
20231011,131900,195359250,4820,4820,4820,4820,0
20231011,131800,195359250,4820,4820,4820,4820,0
20231011,131700,195359250,4820,4820,4820,4820,0
20231011,131600,195359250,4820,4820,4820,4820,1
20231011,131500,195354430,4820,4820,4820,4820,0
20231011,131400,195354430,4820,4820,4820,4820,0
20231011,131300,195354430,4820,4820,4820,4820,0
20231011,131200,195354430,4820,4820,4820,4820,0
20231011,131100,195354430,4820,4820,4820,4820,0
20231011,131000,195354430,4820,4820,4820,4820,0
20231011,130900,195354430,4820,4820,4820,4820,0
20231011,130800,195354430,4820,4820,4820,4820,0
20231011,130700,195354430,4820,4820,4820,4820,0
20231011,130600,195354430,4820,4820,4820,4820,0
20231011,130500,195354430,4820,4820,4820,4820,0
20231011,130400,195354430,4820,4820,4820,4820,3
20231011,130300,195339970,4820,4820,4820,4820,0
20231011,130200,195339970,4820,4820,4820,4820,0
20231011,130100,195339970,4820,4820,4820,4820,12
20231011,130000,195282130,4815,4815,4815,4815,0
20231011,125900,195282130,4815,4815,4815,4815,0
20231011,125800,195282130,4815,4815,4815,4815,0
20231011,125700,195282130,4815,4815,4815,4815,0
20231011,125600,195282130,4815,4815,4815,4815,0
20231011,125500,195282130,4815,4815,4815,4815,0
20231011,125400,195282130,4815,4815,4815,4815,1
20231011,125300,195277315,4815,4810,4815,4810,629
20231011,125200,192251750,4805,4820,4820,4805,522
20231011,125100,189743515,4825,4825,4825,4825,0
20231011,125000,189743515,4825,4825,4825,4825,1
20231011,124900,189738690,4825,4840,4840,4825,934
20231011,124800,185232095,4845,4845,4845,4845,0
20231011,124700,185232095,4845,4845,4845,4845,0
20231011,124600,185232095,4845,4845,4845,4845,0
20231011,124500,185232095,4845,4845,4845,4845,0
20231011,124400,185232095,4845,4845,4845,4845,0
20231011,124300,185232095,4845,4845,4845,4845,0
20231011,124200,185232095,4845,4845,4845,4845,0
20231011,124100,185232095,4845,4845,4845,4845,0
20231011,124000,185232095,4845,4845,4845,4845,0
20231011,123900,185232095,4845,4845,4845,4845,0
20231011,123800,185232095,4845,4845,4845,4845,0
20231011,123700,185232095,4845,4845,4845,4845,1
20231011,123600,185227250,4825,4825,4825,4825,0
20231011,123500,185227250,4825,4840,4840,4825,10
20231011,123400,185178975,4845,4845,4845,4845,0
20231011,123300,185178975,4845,4845,4845,4845,0
20231011,123200,185178975,4845,4845,4845,4845,0
20231011,123100,185178975,4845,4845,4845,4845,0
20231011,123000,185178975,4845,4845,4845,4845,0
20231011,122900,185178975,4845,4845,4845,4845,0
20231011,122800,185178975,4845,4845,4845,4845,0
20231011,122700,185178975,4845,4845,4845,4845,1
20231011,122600,185174130,4830,4830,4830,4830,9
20231011,122500,185130660,4845,4845,4845,4845,0
20231011,122400,185130660,4845,4845,4845,4845,0
20231011,122300,185130660,4845,4845,4845,4845,1
20231011,122200,185125815,4835,4835,4835,4835,63
20231011,122100,184821210,4825,4825,4825,4825,0
20231011,122000,184821210,4825,4835,4835,4825,85
20231011,121900,184410880,4845,4845,4845,4845,0
20231011,121800,184410880,4845,4845,4845,4845,0
20231011,121700,184410880,4845,4845,4845,4845,0
20231011,121600,184410880,4845,4845,4845,4845,0
20231011,121500,184410880,4845,4845,4845,4845,0
20231011,121400,184410880,4845,4845,4845,4845,0
20231011,121300,184410880,4845,4845,4845,4845,0
20231011,121200,184410880,4845,4845,4845,4845,0
20231011,121100,184410880,4845,4845,4845,4845,0
20231011,121000,184410880,4845,4845,4845,4845,0
20231011,120900,184410880,4845,4845,4845,4845,0
20231011,120800,184410880,4845,4845,4845,4845,0
20231011,120700,184410880,4845,4845,4845,4845,0
20231011,120600,184410880,4845,4845,4845,4845,0
20231011,120500,184410880,4845,4845,4845,4845,0
20231011,120400,184410880,4845,4845,4845,4845,0
20231011,120300,184410880,4845,4845,4845,4845,0
20231011,120200,184410880,4845,4845,4845,4845,0
20231011,120100,184410880,4845,4845,4845,4845,0
20231011,120000,184410880,4845,4845,4845,4845,0
20231011,115900,184410880,4845,4845,4845,4845,0
20231011,115800,184410880,4845,4845,4845,4845,0
20231011,115700,184410880,4845,4845,4845,4845,0
20231011,115600,184410880,4845,4845,4845,4845,0
20231011,115500,184410880,4845,4845,4845,4845,0
20231011,115400,184410880,4845,4845,4845,4845,0
20231011,115300,184410880,4845,4845,4845,4845,0
20231011,115200,184410880,4845,4845,4845,4845,0
20231011,115100,184410880,4845,4845,4845,4845,0
20231011,115000,184410880,4845,4845,4845,4845,0
20231011,114900,184410880,4845,4845,4845,4845,0
20231011,114800,184410880,4845,4845,4845,4845,0
20231011,114700,184410880,4845,4845,4845,4845,0
20231011,114600,184410880,4845,4845,4845,4845,0
20231011,114500,184410880,4845,4845,4845,4845,0
20231011,114400,184410880,4845,4845,4845,4845,0
20231011,114300,184410880,4845,4845,4845,4845,0
20231011,114200,184410880,4845,4845,4845,4845,0
20231011,114100,184410880,4845,4845,4845,4845,0
20231011,114000,184410880,4845,4845,4845,4845,0
20231011,113900,184410880,4845,4845,4845,4845,0
20231011,113800,184410880,4845,4845,4845,4845,1
20231011,113700,184406035,4825,4825,4825,4825,5
20231011,113600,184381910,4815,4815,4815,4815,2
20231011,113500,184372280,4815,4815,4815,4815,433
20231011,113400,182287385,4815,4815,4815,4815,0
20231011,113300,182287385,4815,4815,4815,4815,0
20231011,113200,182287385,4815,4815,4815,4815,0
20231011,113100,182287385,4815,4815,4815,4815,400
20231011,113000,180361385,4815,4815,4815,4815,0
20231011,112900,180361385,4815,4815,4815,4815,300
20231011,112800,178916885,4815,4815,4815,4815,1
20231011,112700,178912070,4805,4805,4805,4805,0
20231011,112600,178912070,4805,4805,4805,4805,1
20231011,112500,178907265,4805,4805,4805,4805,2
20231011,112400,178897655,4805,4805,4805,4805,0
20231011,112300,178897655,4805,4815,4815,4805,740
20231011,112200,175339455,4820,4820,4820,4820,0
20231011,112100,175339455,4820,4820,4820,4820,0
20231011,112000,175339455,4820,4820,4820,4820,0
20231011,111900,175339455,4820,4820,4820,4820,0
20231011,111800,175339455,4820,4820,4820,4820,0
20231011,111700,175339455,4820,4820,4820,4820,0
20231011,111600,175339455,4820,4820,4820,4820,0
20231011,111500,175339455,4820,4820,4820,4820,0
20231011,111400,175339455,4820,4820,4820,4820,0
20231011,111300,175339455,4820,4820,4820,4820,2
20231011,111200,175329815,4820,4820,4820,4820,0
20231011,111100,175329815,4820,4820,4820,4820,0
20231011,111000,175329815,4820,4820,4820,4820,1
20231011,110900,175324995,4815,4815,4815,4815,21
20231011,110800,175223880,4820,4820,4820,4820,0
20231011,110700,175223880,4820,4820,4820,4820,1
20231011,110600,175219060,4810,4810,4810,4810,0
20231011,110500,175219060,4810,4810,4810,4810,0
20231011,110400,175219060,4810,4810,4810,4810,0
20231011,110300,175219060,4810,4810,4810,4810,1
20231011,110200,175214250,4845,4845,4845,4845,1
20231011,110100,175209405,4805,4805,4805,4805,0
20231011,110000,175209405,4805,4820,4820,4805,601
20231011,105900,172316990,4805,4805,4805,4805,0
20231011,105800,172316990,4805,4850,4850,4805,1335
20231011,105700,165857910,4860,4860,4860,4860,0
20231011,105600,165857910,4860,4860,4860,4860,0
20231011,105500,165857910,4860,4860,4860,4860,0
20231011,105400,165857910,4860,4860,4860,4860,0
20231011,105300,165857910,4860,4860,4860,4860,0
20231011,105200,165857910,4860,4860,4860,4860,0
20231011,105100,165857910,4860,4860,4860,4860,0
20231011,105000,165857910,4860,4860,4860,4860,0
20231011,104900,165857910,4860,4860,4860,4860,0
20231011,104800,165857910,4860,4860,4860,4860,0
20231011,104700,165857910,4860,4860,4860,4860,1
20231011,104600,165853050,4850,4850,4850,4850,0
20231011,104500,165853050,4850,4850,4850,4850,0
20231011,104400,165853050,4850,4850,4850,4850,0
20231011,104300,165853050,4850,4850,4850,4850,0
20231011,104200,165853050,4850,4850,4850,4850,0
20231011,104100,165853050,4850,4850,4850,4850,0
20231011,104000,165853050,4850,4850,4850,4850,200
20231011,103900,164883050,4860,4860,4860,4860,0
20231011,103800,164883050,4860,4860,4860,4860,0
20231011,103700,164883050,4860,4860,4860,4860,0
20231011,103600,164883050,4860,4860,4860,4860,0
20231011,103500,164883050,4860,4860,4860,4860,0
20231011,103400,164883050,4860,4860,4860,4860,0
20231011,103300,164883050,4860,4860,4860,4860,1
20231011,103200,164878190,4855,4855,4855,4855,0
20231011,103100,164878190,4855,4855,4855,4855,0
20231011,103000,164878190,4855,4855,4855,4855,0
20231011,102900,164878190,4855,4855,4855,4855,0
20231011,102800,164878190,4855,4855,4855,4855,0
20231011,102700,164878190,4855,4855,4855,4855,0
20231011,102600,164878190,4855,4855,4855,4855,0
20231011,102500,164878190,4855,4855,4855,4855,0
20231011,102400,164878190,4855,4855,4855,4855,0
20231011,102300,164878190,4855,4855,4855,4855,230
20231011,102200,163761540,4860,4860,4860,4860,1
20231011,102100,163756680,4860,4860,4860,4860,0
20231011,102000,163756680,4860,4850,4860,4850,106
20231011,101900,163242570,4850,4850,4850,4850,44
20231011,101800,163029170,4855,4855,4855,4855,1
20231011,101700,163024315,4845,4850,4855,4845,2164
20231011,101600,152538320,4865,4865,4865,4865,0
20231011,101500,152538320,4865,4865,4865,4865,230
20231011,101400,151419370,4865,4865,4865,4865,0
20231011,101300,151419370,4865,4865,4865,4865,0
20231011,101200,151419370,4865,4865,4865,4865,0
20231011,101100,151419370,4865,4865,4865,4865,0
20231011,101000,151419370,4865,4865,4865,4865,0
20231011,100900,151419370,4865,4865,4865,4865,0
20231011,100800,151419370,4865,4865,4865,4865,66
20231011,100700,151098280,4865,4880,4880,4865,467
20231011,100600,148821850,4895,4895,4895,4895,1
20231011,100500,148816955,4895,4895,4895,4895,90
20231011,100400,148376405,4885,4895,4895,4885,2
20231011,100300,148366625,4895,4895,4895,4895,0
20231011,100200,148366625,4895,4895,4895,4895,0
20231011,100100,148366625,4895,4895,4895,4895,9
20231011,100000,148322570,4880,4895,4895,4880,2
20231011,095900,148312795,4870,4870,4870,4870,1
20231011,095800,148307925,4895,4880,4895,4880,11
20231011,095700,148254095,4895,4895,4895,4895,0
20231011,095600,148254095,4895,4895,4895,4895,0
20231011,095500,148254095,4895,4895,4895,4895,1
20231011,095400,148249200,4895,4895,4895,4870,25
20231011,095300,148126965,4865,4865,4865,4865,1
20231011,095200,148122100,4895,4895,4895,4895,0
20231011,095100,148122100,4895,4895,4895,4895,1
20231011,095000,148117205,4895,4895,4895,4895,0
20231011,094900,148117205,4895,4895,4895,4895,12
20231011,094800,148058465,4895,4895,4895,4895,5
20231011,094700,148033990,4895,4895,4895,4895,5
20231011,094600,148009515,4895,4860,4895,4860,10
20231011,094500,147960755,4855,4855,4855,4855,7
20231011,094400,147926770,4850,4850,4850,4850,78
20231011,094300,147548470,4850,4850,4850,4850,0
20231011,094200,147548470,4850,4850,4850,4850,2
20231011,094100,147538770,4840,4840,4840,4840,1
20231011,094000,147533930,4835,4830,4835,4825,269
20231011,093900,146234660,4845,4845,4845,4845,0
20231011,093800,146234660,4845,4845,4845,4845,1
20231011,093700,146229815,4850,4850,4850,4850,0
20231011,093600,146229815,4850,4850,4850,4850,0
20231011,093500,146229815,4850,4850,4850,4850,0
20231011,093400,146229815,4850,4850,4850,4850,1
20231011,093300,146224965,4845,4845,4845,4845,835
20231011,093200,142179390,4850,4850,4850,4850,0
20231011,093100,142179390,4850,4845,4850,4845,118
20231011,093000,141607200,4845,4830,4845,4830,91
20231011,092900,141167615,4820,4810,4820,4810,296
20231011,092800,139741780,4815,4815,4815,4815,0
20231011,092700,139741780,4815,4815,4815,4815,0
20231011,092600,139741780,4815,4815,4815,4815,1
20231011,092500,139736965,4805,4805,4805,4805,0
20231011,092400,139736965,4805,4815,4815,4795,532
20231011,092300,137178580,4825,4815,4825,4815,145
20231011,092200,136479400,4815,4805,4815,4805,528
20231011,092100,133942110,4775,4805,4805,4775,711
20231011,092000,130526910,4815,4800,4825,4800,792
20231011,091900,126716050,4790,4760,4790,4760,140
20231011,091800,126046770,4750,4805,4805,4740,3759
20231011,091700,108133550,4805,4805,4805,4805,1551
20231011,091600,100680995,4805,4820,4820,4705,6654
20231011,091500,69039370,4820,5100,5130,4820,3475
20231011,091400,51795685,5100,5090,5100,5090,4007
20231011,091300,31392915,5090,5090,5090,5090,0
20231011,091200,31392915,5090,4775,5090,4760,5685
20231011,091100,3476775,4810,4810,4810,4810,0
20231011,091000,3476775,4810,4810,4810,4810,0
20231011,090900,3476775,4810,4810,4810,4810,0
20231011,090800,3476775,4810,4810,4810,4810,0
20231011,090700,3476775,4810,4810,4810,4810,1
20231011,090600,3471965,4810,4810,4810,4810,0
20231011,090500,3471965,4810,4810,4810,4810,0
20231011,090400,3471965,4810,4810,4810,4810,0
20231011,090300,3471965,4810,4810,4810,4810,0
20231011,090200,3471965,4810,4795,4810,4795,112
20231011,090100,2934610,4795,4795,4795,4795,0
20231011,090000,2934610,4795,4760,4795,4760,616