KissMeData/047400/min/candle-20231011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231011,192000,2626001825,2815,2815,2815,2815,10927
20231011,191900,2626001825,2815,2815,2815,2815,0
20231011,191800,2626001825,2815,2815,2815,2815,0
20231011,191700,2626001825,2815,2815,2815,2815,0
20231011,191600,2626001825,2815,2815,2815,2815,0
20231011,191500,2626001825,2815,2815,2815,2815,0
20231011,191400,2626001825,2815,2815,2815,2815,0
20231011,191300,2626001825,2815,2815,2815,2815,0
20231011,191200,2626001825,2815,2815,2815,2815,0
20231011,191100,2626001825,2815,2815,2815,2815,0
20231011,191000,2626001825,2815,2815,2815,2815,0
20231011,190900,2626001825,2815,2815,2815,2815,0
20231011,190800,2626001825,2815,2815,2815,2815,0
20231011,190700,2626001825,2815,2815,2815,2815,0
20231011,190600,2626001825,2815,2815,2815,2815,0
20231011,190500,2626001825,2815,2815,2815,2815,0
20231011,190400,2626001825,2815,2815,2815,2815,0
20231011,190300,2626001825,2815,2815,2815,2815,0
20231011,190200,2626001825,2815,2815,2815,2815,0
20231011,190100,2626001825,2815,2815,2815,2815,0
20231011,190000,2626001825,2815,2815,2815,2815,0
20231011,185900,2626001825,2815,2815,2815,2815,0
20231011,185800,2626001825,2815,2815,2815,2815,0
20231011,185700,2626001825,2815,2815,2815,2815,0
20231011,185600,2626001825,2815,2815,2815,2815,0
20231011,185500,2626001825,2815,2815,2815,2815,0
20231011,185400,2626001825,2815,2815,2815,2815,0
20231011,185300,2626001825,2815,2815,2815,2815,0
20231011,185200,2626001825,2815,2815,2815,2815,0
20231011,185100,2626001825,2815,2815,2815,2815,0
20231011,185000,2626001825,2815,2815,2815,2815,10927
20231011,184900,2626001825,2815,2815,2815,2815,0
20231011,184800,2626001825,2815,2815,2815,2815,0
20231011,184700,2626001825,2815,2815,2815,2815,0
20231011,184600,2626001825,2815,2815,2815,2815,0
20231011,184500,2626001825,2815,2815,2815,2815,0
20231011,184400,2626001825,2815,2815,2815,2815,0
20231011,184300,2626001825,2815,2815,2815,2815,0
20231011,184200,2626001825,2815,2815,2815,2815,0
20231011,184100,2626001825,2815,2815,2815,2815,0
20231011,184000,2626001825,2815,2815,2815,2815,0
20231011,183900,2626001825,2815,2815,2815,2815,0
20231011,183800,2626001825,2815,2815,2815,2815,0
20231011,183700,2626001825,2815,2815,2815,2815,0
20231011,183600,2626001825,2815,2815,2815,2815,0
20231011,183500,2626001825,2815,2815,2815,2815,0
20231011,183400,2626001825,2815,2815,2815,2815,0
20231011,183300,2626001825,2815,2815,2815,2815,0
20231011,183200,2626001825,2815,2815,2815,2815,0
20231011,183100,2626001825,2815,2815,2815,2815,0
20231011,183000,2626001825,2815,2815,2815,2815,0
20231011,182900,2626001825,2815,2815,2815,2815,0
20231011,182800,2626001825,2815,2815,2815,2815,0
20231011,182700,2626001825,2815,2815,2815,2815,0
20231011,182600,2626001825,2815,2815,2815,2815,0
20231011,182500,2626001825,2815,2815,2815,2815,0
20231011,182400,2626001825,2815,2815,2815,2815,0
20231011,182300,2626001825,2815,2815,2815,2815,0
20231011,182200,2626001825,2815,2815,2815,2815,0
20231011,182100,2626001825,2815,2815,2815,2815,0
20231011,182000,2626001825,2815,2815,2815,2815,10927
20231011,181900,2626001825,2815,2815,2815,2815,0
20231011,181800,2626001825,2815,2815,2815,2815,0
20231011,181700,2626001825,2815,2815,2815,2815,0
20231011,181600,2626001825,2815,2815,2815,2815,0
20231011,181500,2626001825,2815,2815,2815,2815,0
20231011,181400,2626001825,2815,2815,2815,2815,0
20231011,181300,2626001825,2815,2815,2815,2815,0
20231011,181200,2626001825,2815,2815,2815,2815,0
20231011,181100,2626001825,2815,2815,2815,2815,0
20231011,181000,2626001825,2815,2815,2815,2815,0
20231011,180900,2626001825,2815,2815,2815,2815,0
20231011,180800,2626001825,2815,2815,2815,2815,0
20231011,180700,2626001825,2815,2815,2815,2815,0
20231011,180600,2626001825,2815,2815,2815,2815,0
20231011,180500,2626001825,2815,2815,2815,2815,0
20231011,180400,2626001825,2815,2815,2815,2815,0
20231011,180300,2626001825,2815,2815,2815,2815,0
20231011,180200,2626001825,2815,2815,2815,2815,0
20231011,180100,2626001825,2815,2815,2815,2815,0
20231011,180000,2626001825,2815,2815,2815,2815,0
20231011,175900,2626001825,2815,2815,2815,2815,0
20231011,175800,2626001825,2815,2815,2815,2815,0
20231011,175700,2626001825,2815,2815,2815,2815,0
20231011,175600,2626001825,2815,2815,2815,2815,0
20231011,175500,2626001825,2815,2815,2815,2815,0
20231011,175400,2626001825,2815,2815,2815,2815,0
20231011,175300,2626001825,2815,2815,2815,2815,0
20231011,175200,2626001825,2815,2815,2815,2815,0
20231011,175100,2626001825,2815,2815,2815,2815,0
20231011,175000,2626001825,2815,2815,2815,2815,10927
20231011,174900,2626001825,2815,2815,2815,2815,0
20231011,174800,2626001825,2815,2815,2815,2815,0
20231011,174700,2626001825,2815,2815,2815,2815,0
20231011,174600,2626001825,2815,2815,2815,2815,0
20231011,174500,2626001825,2815,2815,2815,2815,0
20231011,174400,2626001825,2815,2815,2815,2815,0
20231011,174300,2626001825,2815,2815,2815,2815,0
20231011,174200,2626001825,2815,2815,2815,2815,0
20231011,174100,2626001825,2815,2815,2815,2815,0
20231011,174000,2626001825,2815,2815,2815,2815,0
20231011,173900,2626001825,2815,2815,2815,2815,0
20231011,173800,2626001825,2815,2815,2815,2815,0
20231011,173700,2626001825,2815,2815,2815,2815,0
20231011,173600,2626001825,2815,2815,2815,2815,0
20231011,173500,2626001825,2815,2815,2815,2815,0
20231011,173400,2626001825,2815,2815,2815,2815,0
20231011,173300,2626001825,2815,2815,2815,2815,0
20231011,173200,2626001825,2815,2815,2815,2815,0
20231011,173100,2626001825,2815,2815,2815,2815,0
20231011,173000,2626001825,2815,2815,2815,2815,0
20231011,172900,2626001825,2815,2815,2815,2815,0
20231011,172800,2626001825,2815,2815,2815,2815,0
20231011,172700,2626001825,2815,2815,2815,2815,0
20231011,172600,2626001825,2815,2815,2815,2815,0
20231011,172500,2626001825,2815,2815,2815,2815,0
20231011,172400,2626001825,2815,2815,2815,2815,0
20231011,172300,2626001825,2815,2815,2815,2815,0
20231011,172200,2626001825,2815,2815,2815,2815,0
20231011,172100,2626001825,2815,2815,2815,2815,0
20231011,172000,2626001825,2815,2815,2815,2815,10927
20231011,171900,2626001825,2815,2815,2815,2815,0
20231011,171800,2626001825,2815,2815,2815,2815,0
20231011,171700,2626001825,2815,2815,2815,2815,0
20231011,171600,2626001825,2815,2815,2815,2815,0
20231011,171500,2626001825,2815,2815,2815,2815,0
20231011,171400,2626001825,2815,2815,2815,2815,0
20231011,171300,2626001825,2815,2815,2815,2815,0
20231011,171200,2626001825,2815,2815,2815,2815,0
20231011,171100,2626001825,2815,2815,2815,2815,0
20231011,171000,2626001825,2815,2815,2815,2815,0
20231011,170900,2626001825,2815,2815,2815,2815,0
20231011,170800,2626001825,2815,2815,2815,2815,0
20231011,170700,2626001825,2815,2815,2815,2815,0
20231011,170600,2626001825,2815,2815,2815,2815,0
20231011,170500,2626001825,2815,2815,2815,2815,0
20231011,170400,2626001825,2815,2815,2815,2815,0
20231011,170300,2626001825,2815,2815,2815,2815,0
20231011,170200,2626001825,2815,2815,2815,2815,0
20231011,170100,2626001825,2815,2815,2815,2815,0
20231011,170000,2626001825,2815,2815,2815,2815,0
20231011,165900,2626001825,2815,2815,2815,2815,0
20231011,165800,2626001825,2815,2815,2815,2815,0
20231011,165700,2626001825,2815,2815,2815,2815,0
20231011,165600,2626001825,2815,2815,2815,2815,0
20231011,165500,2626001825,2815,2815,2815,2815,0
20231011,165400,2626001825,2815,2815,2815,2815,0
20231011,165300,2626001825,2815,2815,2815,2815,0
20231011,165200,2626001825,2815,2815,2815,2815,0
20231011,165100,2626001825,2815,2815,2815,2815,0
20231011,165000,2626001825,2815,2815,2815,2815,10927
20231011,164900,2626001825,2815,2815,2815,2815,0
20231011,164800,2626001825,2815,2815,2815,2815,0
20231011,164700,2626001825,2815,2815,2815,2815,0
20231011,164600,2626001825,2815,2815,2815,2815,0
20231011,164500,2626001825,2815,2815,2815,2815,0
20231011,164400,2626001825,2815,2815,2815,2815,0
20231011,164300,2626001825,2815,2815,2815,2815,0
20231011,164200,2626001825,2815,2815,2815,2815,0
20231011,164100,2626001825,2815,2815,2815,2815,0
20231011,164000,2626001825,2815,2815,2815,2815,0
20231011,163900,2626001825,2815,2815,2815,2815,0
20231011,163800,2626001825,2815,2815,2815,2815,0
20231011,163700,2626001825,2815,2815,2815,2815,0
20231011,163600,2626001825,2815,2815,2815,2815,0
20231011,163500,2626001825,2815,2815,2815,2815,0
20231011,163400,2626001825,2815,2815,2815,2815,0
20231011,163300,2626001825,2815,2815,2815,2815,0
20231011,163200,2626001825,2815,2815,2815,2815,0
20231011,163100,2626001825,2815,2815,2815,2815,0
20231011,163000,2626001825,2815,2815,2815,2815,0
20231011,162900,2626001825,2815,2815,2815,2815,0
20231011,162800,2626001825,2815,2815,2815,2815,0
20231011,162700,2626001825,2815,2815,2815,2815,0
20231011,162600,2626001825,2815,2815,2815,2815,0
20231011,162500,2626001825,2815,2815,2815,2815,0
20231011,162400,2626001825,2815,2815,2815,2815,0
20231011,162300,2626001825,2815,2815,2815,2815,0
20231011,162200,2626001825,2815,2815,2815,2815,0
20231011,162100,2626001825,2815,2815,2815,2815,0
20231011,162000,2626001825,2815,2815,2815,2815,10927
20231011,161900,2626001825,2815,2815,2815,2815,0
20231011,161800,2626001825,2815,2815,2815,2815,0
20231011,161700,2626001825,2815,2815,2815,2815,0
20231011,161600,2626001825,2815,2815,2815,2815,0
20231011,161500,2626001825,2815,2815,2815,2815,0
20231011,161400,2626001825,2815,2815,2815,2815,0
20231011,161300,2626001825,2815,2815,2815,2815,0
20231011,161200,2626001825,2815,2815,2815,2815,0
20231011,161100,2626001825,2815,2815,2815,2815,0
20231011,161000,2626001825,2815,2815,2815,2815,0
20231011,160900,2626001825,2815,2815,2815,2815,0
20231011,160800,2626001825,2815,2815,2815,2815,0
20231011,160700,2626001825,2815,2815,2815,2815,0
20231011,160600,2626001825,2815,2815,2815,2815,0
20231011,160500,2626001825,2815,2815,2815,2815,0
20231011,160400,2626001825,2815,2815,2815,2815,0
20231011,160300,2626001825,2815,2815,2815,2815,0
20231011,160200,2626001825,2815,2815,2815,2815,0
20231011,160100,2626001825,2815,2815,2815,2815,0
20231011,160000,2626001825,2815,2815,2815,2815,0
20231011,155900,2626001825,2815,2815,2815,2815,0
20231011,155800,2626001825,2815,2815,2815,2815,0
20231011,155700,2626001825,2815,2815,2815,2815,0
20231011,155600,2626001825,2815,2815,2815,2815,0
20231011,155500,2626001825,2815,2815,2815,2815,0
20231011,155400,2626001825,2815,2815,2815,2815,0
20231011,155300,2626001825,2815,2815,2815,2815,0
20231011,155200,2626001825,2815,2815,2815,2815,0
20231011,155100,2626001825,2815,2815,2815,2815,0
20231011,155000,2626001825,2815,2815,2815,2815,10927
20231011,154900,2626001825,2815,2815,2815,2815,0
20231011,154800,2626001825,2815,2815,2815,2815,0
20231011,154700,2626001825,2815,2815,2815,2815,0
20231011,154600,2626001825,2815,2815,2815,2815,0
20231011,154500,2626001825,2815,2815,2815,2815,0
20231011,154400,2626001825,2815,2815,2815,2815,0
20231011,154300,2626001825,2815,2815,2815,2815,0
20231011,154200,2626001825,2815,2815,2815,2815,0
20231011,154100,2626001825,2815,2815,2815,2815,0
20231011,154000,2626001825,2815,2815,2815,2815,0
20231011,153900,2626001825,2815,2815,2815,2815,0
20231011,153800,2626001825,2815,2815,2815,2815,0
20231011,153700,2626001825,2815,2815,2815,2815,0
20231011,153600,2626001825,2815,2815,2815,2815,0
20231011,153500,2626001825,2815,2815,2815,2815,0
20231011,153400,2626001825,2815,2815,2815,2815,0
20231011,153300,2626001825,2815,2815,2815,2815,0
20231011,153200,2626001825,2815,2815,2815,2815,0
20231011,153100,2626001825,2815,2815,2815,2815,0
20231011,153000,2626001825,2815,2815,2815,2815,10927
20231011,152900,2595242320,2815,2815,2815,2815,0
20231011,152800,2595242320,2815,2815,2815,2815,0
20231011,152700,2595242320,2815,2815,2815,2815,0
20231011,152600,2595242320,2815,2815,2815,2815,0
20231011,152500,2595242320,2815,2815,2815,2815,0
20231011,152400,2595242320,2815,2815,2815,2815,0
20231011,152300,2595242320,2815,2815,2815,2815,0
20231011,152200,2595242320,2815,2815,2815,2815,0
20231011,152100,2595242320,2815,2815,2815,2815,0
20231011,152000,2595242320,2815,2815,2815,2815,0
20231011,151900,2595242320,2815,2810,2820,2810,141
20231011,151800,2594845830,2820,2805,2820,2805,3928
20231011,151700,2583803360,2805,2805,2810,2805,570
20231011,151600,2582204010,2805,2805,2805,2805,128
20231011,151500,2581844970,2805,2820,2820,2805,2928
20231011,151400,2573624310,2820,2810,2820,2810,732
20231011,151300,2571567350,2820,2820,2820,2815,1040
20231011,151200,2568634565,2810,2810,2810,2810,7
20231011,151100,2568614895,2820,2805,2820,2805,3
20231011,151000,2568606465,2820,2820,2820,2820,1
20231011,150900,2568603645,2805,2815,2815,2805,2948
20231011,150800,2560310950,2815,2815,2815,2815,90
20231011,150700,2560057600,2820,2815,2820,2815,161
20231011,150600,2559603880,2820,2815,2820,2815,533
20231011,150500,2558100885,2815,2820,2820,2815,102
20231011,150400,2557813745,2820,2820,2820,2820,40
20231011,150300,2557700945,2815,2815,2815,2815,112
20231011,150200,2557385665,2815,2815,2815,2815,0
20231011,150100,2557385665,2815,2815,2815,2815,594
20231011,150000,2555713555,2820,2825,2825,2820,101
20231011,145900,2555428475,2825,2825,2825,2825,0
20231011,145800,2555428475,2825,2825,2825,2825,0
20231011,145700,2555428475,2825,2825,2825,2825,1
20231011,145600,2555425650,2820,2820,2820,2820,0
20231011,145500,2555425650,2820,2820,2820,2820,184
20231011,145400,2554906770,2820,2815,2820,2815,2056
20231011,145300,2549118850,2815,2825,2825,2815,608
20231011,145200,2547404285,2815,2815,2815,2815,1
20231011,145100,2547401470,2820,2820,2820,2820,510
20231011,145000,2545963270,2820,2820,2820,2820,1
20231011,144900,2545960450,2820,2815,2820,2815,1355
20231011,144800,2542141115,2815,2825,2825,2815,2579
20231011,144700,2534862645,2825,2820,2825,2815,1163
20231011,144600,2531583790,2820,2820,2820,2820,106
20231011,144500,2531284870,2820,2820,2820,2820,2528
20231011,144400,2524155910,2815,2815,2815,2815,101
20231011,144300,2523871595,2820,2825,2825,2815,155
20231011,144200,2523434270,2825,2825,2825,2825,1721
20231011,144100,2518572445,2820,2815,2820,2815,2663
20231011,144000,2511063705,2830,2825,2830,2810,3942
20231011,143900,2499956535,2820,2820,2820,2820,0
20231011,143800,2499956535,2820,2820,2820,2820,37
20231011,143700,2499852195,2825,2825,2825,2825,1
20231011,143600,2499849370,2820,2820,2820,2820,3
20231011,143500,2499840910,2825,2825,2825,2825,100
20231011,143400,2499558410,2830,2825,2830,2825,818
20231011,143300,2497247550,2830,2830,2830,2830,0
20231011,143200,2497247550,2830,2830,2830,2830,314
20231011,143100,2496358930,2830,2820,2830,2820,240
20231011,143000,2495681570,2830,2825,2830,2825,566
20231011,142900,2494080765,2825,2825,2830,2825,785
20231011,142800,2491862635,2825,2825,2825,2825,1160
20231011,142700,2488585635,2825,2825,2825,2825,0
20231011,142600,2488585635,2825,2825,2825,2825,0
20231011,142500,2488585635,2825,2825,2825,2815,192
20231011,142400,2488045115,2815,2815,2815,2815,0
20231011,142300,2488045115,2815,2815,2815,2815,0
20231011,142200,2488045115,2815,2825,2825,2815,1071
20231011,142100,2485030230,2820,2820,2820,2820,0
20231011,142000,2485030230,2820,2815,2820,2810,1928
20231011,141900,2479602305,2815,2815,2815,2815,0
20231011,141800,2479602305,2815,2815,2815,2815,70
20231011,141700,2479405255,2820,2820,2820,2820,1
20231011,141600,2479402435,2825,2825,2825,2825,28
20231011,141500,2479323335,2825,2825,2825,2825,1
20231011,141400,2479320510,2825,2825,2825,2825,0
20231011,141300,2479320510,2825,2825,2825,2825,2
20231011,141200,2479314860,2825,2820,2825,2820,225
20231011,141100,2478680355,2810,2815,2815,2810,650
20231011,141000,2476853850,2810,2810,2810,2810,330
20231011,140900,2475926550,2810,2825,2825,2805,1045
20231011,140800,2472988090,2810,2820,2820,2810,5363
20231011,140700,2457913570,2820,2820,2820,2820,188
20231011,140600,2457383410,2825,2820,2825,2820,434
20231011,140500,2456159515,2815,2820,2820,2815,335
20231011,140400,2455214820,2820,2820,2820,2820,0
20231011,140300,2455214820,2820,2820,2820,2820,0
20231011,140200,2455214820,2820,2815,2820,2815,2004
20231011,140100,2449573535,2820,2825,2825,2820,201
20231011,140000,2449006710,2815,2815,2815,2815,0
20231011,135900,2449006710,2815,2815,2815,2815,1403
20231011,135800,2445057265,2825,2825,2825,2825,0
20231011,135700,2445057265,2825,2825,2825,2825,39
20231011,135600,2444947090,2825,2825,2825,2825,10
20231011,135500,2444918840,2825,2825,2825,2825,1
20231011,135400,2444916015,2815,2820,2820,2815,500
20231011,135300,2443508415,2820,2820,2820,2820,192
20231011,135200,2442966975,2820,2820,2820,2820,2136
20231011,135100,2436943455,2820,2820,2820,2820,60
20231011,135000,2436774255,2825,2820,2825,2820,203
20231011,134900,2436201670,2825,2825,2825,2820,551
20231011,134800,2434647595,2825,2820,2825,2820,555
20231011,134700,2433082220,2825,2820,2825,2820,293
20231011,134600,2432255060,2825,2830,2830,2825,63
20231011,134500,2432077080,2825,2825,2825,2825,0
20231011,134400,2432077080,2825,2825,2825,2825,3
20231011,134300,2432068605,2825,2825,2825,2825,0
20231011,134200,2432068605,2825,2825,2825,2825,170
20231011,134100,2431588355,2825,2825,2825,2825,30
20231011,134000,2431503605,2830,2830,2830,2830,0
20231011,133900,2431503605,2830,2830,2830,2830,0
20231011,133800,2431503605,2830,2830,2830,2830,0
20231011,133700,2431503605,2830,2825,2830,2825,1258
20231011,133600,2427944815,2825,2825,2825,2825,100
20231011,133500,2427662315,2835,2835,2835,2835,2
20231011,133400,2427656645,2835,2835,2835,2835,50
20231011,133300,2427514895,2835,2835,2835,2830,1006
20231011,133200,2424667885,2830,2830,2830,2830,4
20231011,133100,2424656565,2825,2825,2825,2825,8
20231011,133000,2424633965,2830,2830,2830,2830,0
20231011,132900,2424633965,2830,2830,2830,2830,1762
20231011,132800,2419647505,2830,2825,2830,2825,502
20231011,132700,2418229345,2825,2825,2825,2825,542
20231011,132600,2416698195,2825,2830,2830,2825,1921
20231011,132500,2411263490,2830,2830,2830,2830,70
20231011,132400,2411065390,2825,2825,2825,2825,0
20231011,132300,2411065390,2825,2820,2825,2820,251
20231011,132200,2410357315,2830,2830,2830,2830,0
20231011,132100,2410357315,2830,2830,2830,2830,0
20231011,132000,2410357315,2830,2830,2830,2830,9
20231011,131900,2410331845,2820,2825,2825,2820,283
20231011,131800,2409533510,2830,2830,2830,2830,50
20231011,131700,2409392010,2830,2830,2830,2830,0
20231011,131600,2409392010,2830,2830,2830,2830,0
20231011,131500,2409392010,2830,2830,2830,2830,10
20231011,131400,2409363710,2830,2830,2830,2830,134
20231011,131300,2408984490,2830,2830,2830,2830,2
20231011,131200,2408978830,2830,2830,2830,2830,12
20231011,131100,2408944870,2830,2830,2830,2830,3
20231011,131000,2408936380,2825,2830,2830,2825,1372
20231011,130900,2405055480,2835,2840,2840,2835,183
20231011,130800,2404536670,2835,2820,2840,2820,9010
20231011,130700,2379028260,2830,2825,2830,2820,327
20231011,130600,2378105450,2825,2825,2825,2825,183
20231011,130500,2377588475,2825,2825,2825,2820,159
20231011,130400,2377139790,2825,2820,2825,2820,53
20231011,130300,2376990320,2820,2820,2820,2820,43
20231011,130200,2376869060,2825,2825,2825,2825,0
20231011,130100,2376869060,2825,2825,2825,2825,20
20231011,130000,2376812560,2825,2825,2825,2825,2
20231011,125900,2376806910,2825,2825,2825,2810,1365
20231011,125800,2372965495,2825,2820,2825,2820,508
20231011,125700,2371532830,2825,2825,2825,2825,130
20231011,125600,2371165580,2825,2825,2825,2820,1502
20231011,125500,2366929930,2820,2820,2820,2820,1000
20231011,125400,2364109930,2820,2820,2820,2820,200
20231011,125300,2363545930,2830,2830,2830,2830,3
20231011,125200,2363537440,2830,2830,2830,2830,3
20231011,125100,2363528950,2830,2835,2835,2820,386
20231011,125000,2362440280,2835,2835,2835,2835,0
20231011,124900,2362440280,2835,2835,2835,2835,10
20231011,124800,2362411930,2840,2830,2840,2830,15
20231011,124700,2362369380,2830,2830,2830,2830,205
20231011,124600,2361789230,2840,2840,2840,2840,152
20231011,124500,2361357550,2840,2840,2840,2840,10
20231011,124400,2361329150,2845,2840,2845,2840,4077
20231011,124300,2349750450,2840,2840,2840,2840,51
20231011,124200,2349605610,2840,2840,2840,2820,1258
20231011,124100,2346034565,2840,2835,2840,2835,2586
20231011,124000,2338703235,2835,2835,2835,2835,0
20231011,123900,2338703235,2835,2835,2835,2835,0
20231011,123800,2338703235,2835,2825,2835,2825,52
20231011,123700,2338556315,2825,2830,2830,2825,125
20231011,123600,2338203065,2840,2840,2840,2840,0
20231011,123500,2338203065,2840,2840,2840,2840,1
20231011,123400,2338200225,2820,2820,2820,2820,1
20231011,123300,2338197405,2825,2825,2845,2825,11079
20231011,123200,2306813795,2825,2825,2825,2825,0
20231011,123100,2306813795,2825,2825,2825,2825,201
20231011,123000,2306245970,2825,2825,2825,2825,190
20231011,122900,2305709220,2825,2825,2825,2825,36
20231011,122800,2305607520,2825,2820,2825,2820,229
20231011,122700,2304960865,2815,2815,2815,2815,100
20231011,122600,2304679365,2820,2820,2820,2820,1
20231011,122500,2304676545,2825,2810,2825,2810,160
20231011,122400,2304226795,2810,2815,2815,2810,3267
20231011,122300,2295032225,2825,2825,2825,2825,2
20231011,122200,2295026575,2820,2820,2820,2820,3
20231011,122100,2295018115,2820,2825,2825,2820,356
20231011,122000,2294012495,2825,2820,2825,2815,1552
20231011,121900,2289636995,2820,2825,2825,2820,211
20231011,121800,2289041120,2825,2825,2825,2825,50
20231011,121700,2288899870,2825,2825,2825,2825,141
20231011,121600,2288501545,2825,2825,2825,2825,189
20231011,121500,2287967620,2820,2820,2820,2820,1
20231011,121400,2287964800,2820,2830,2830,2820,30
20231011,121300,2287880180,2820,2820,2820,2820,469
20231011,121200,2286557600,2820,2820,2820,2820,0
20231011,121100,2286557600,2820,2820,2820,2820,300
20231011,121000,2285711600,2830,2830,2830,2830,0
20231011,120900,2285711600,2830,2830,2830,2830,2
20231011,120800,2285705940,2830,2825,2835,2815,4035
20231011,120700,2274316720,2825,2815,2825,2815,184
20231011,120600,2273798730,2825,2825,2825,2820,66
20231011,120500,2273612575,2825,2825,2825,2825,88
20231011,120400,2273363975,2825,2825,2825,2825,0
20231011,120300,2273363975,2825,2815,2825,2815,755
20231011,120200,2271238590,2825,2825,2825,2825,12
20231011,120100,2271204690,2810,2810,2810,2810,0
20231011,120000,2271204690,2810,2810,2810,2810,76
20231011,115900,2270991130,2825,2815,2825,2810,205
20231011,115800,2270414200,2830,2815,2830,2810,895
20231011,115700,2267895930,2830,2825,2830,2815,203
20231011,115600,2267323045,2815,2815,2815,2815,267
20231011,115500,2266571440,2825,2825,2825,2825,1
20231011,115400,2266568615,2825,2820,2825,2815,2941
20231011,115300,2258285780,2830,2830,2830,2830,1
20231011,115200,2258282950,2830,2830,2830,2830,12
20231011,115100,2258248990,2830,2830,2830,2830,7
20231011,115000,2258229180,2825,2830,2830,2825,22
20231011,114900,2258166980,2820,2820,2820,2820,502
20231011,114800,2256751340,2825,2825,2825,2820,1635
20231011,114700,2252137655,2825,2825,2825,2825,1
20231011,114600,2252134830,2825,2830,2830,2825,175
20231011,114500,2251640450,2830,2830,2830,2830,1
20231011,114400,2251637620,2830,2830,2830,2830,43
20231011,114300,2251515930,2830,2830,2830,2830,20
20231011,114200,2251459330,2830,2830,2830,2830,1390
20231011,114100,2247525630,2820,2825,2830,2820,3537
20231011,114000,2237527575,2825,2825,2825,2825,300
20231011,113900,2236680075,2815,2815,2815,2815,0
20231011,113800,2236680075,2815,2815,2815,2815,0
20231011,113700,2236680075,2815,2820,2820,2815,550
20231011,113600,2235130425,2835,2835,2835,2825,957
20231011,113500,2232426670,2835,2830,2835,2830,2883
20231011,113400,2224267665,2830,2830,2830,2830,1
20231011,113300,2224264835,2830,2830,2830,2830,0
20231011,113200,2224264835,2830,2830,2830,2830,0
20231011,113100,2224264835,2830,2830,2830,2830,0
20231011,113000,2224264835,2830,2830,2830,2830,216
20231011,112900,2223653555,2830,2830,2830,2830,14
20231011,112800,2223613935,2830,2830,2830,2830,0
20231011,112700,2223613935,2830,2830,2830,2830,10
20231011,112600,2223585635,2830,2830,2830,2830,33
20231011,112500,2223492245,2830,2830,2830,2820,769
20231011,112400,2221321105,2830,2830,2830,2830,11
20231011,112300,2221289975,2820,2820,2820,2820,845
20231011,112200,2218907075,2825,2825,2825,2825,1
20231011,112100,2218904250,2830,2820,2830,2820,161
20231011,112000,2218450200,2830,2825,2830,2820,1028
20231011,111900,2215548590,2825,2825,2825,2820,3175
20231011,111800,2206588000,2830,2830,2830,2830,5
20231011,111700,2206573850,2830,2830,2830,2825,17
20231011,111600,2206525800,2830,2830,2830,2830,10
20231011,111500,2206497500,2830,2825,2830,2825,1908
20231011,111400,2201101360,2830,2830,2830,2825,978
20231011,111300,2198338460,2830,2825,2835,2825,1589
20231011,111200,2193841255,2830,2825,2830,2825,108
20231011,111100,2193536145,2830,2830,2830,2830,0
20231011,111000,2193536145,2830,2830,2830,2825,782
20231011,110900,2191326965,2830,2830,2830,2825,46
20231011,110800,2191197005,2825,2830,2835,2825,2002
20231011,110700,2185531865,2835,2830,2835,2830,405
20231011,110600,2184385700,2830,2825,2830,2820,1312
20231011,110500,2180677045,2830,2830,2830,2825,137
20231011,110400,2180289840,2825,2825,2825,2825,1
20231011,110300,2180287015,2830,2830,2830,2825,539
20231011,110200,2178761820,2830,2835,2835,2825,509
20231011,110100,2177323840,2835,2835,2840,2830,10
20231011,110000,2177295510,2845,2820,2845,2820,12468
20231011,105900,2141915030,2830,2820,2830,2820,5175
20231011,105800,2127286090,2820,2815,2820,2815,1666
20231011,105700,2122590595,2815,2825,2825,2815,344
20231011,105600,2121620045,2825,2820,2825,2810,1243
20231011,105500,2118126910,2815,2825,2825,2815,44
20231011,105400,2118002850,2810,2810,2825,2810,432
20231011,105300,2116787705,2810,2805,2810,2805,792
20231011,105200,2114562190,2820,2820,2820,2795,14827
20231011,105100,2072984690,2815,2815,2820,2810,16
20231011,105000,2072939660,2815,2810,2820,2810,39
20231011,104900,2072829750,2815,2820,2820,2810,3844
20231011,104800,2062018805,2830,2815,2830,2815,875
20231011,104700,2059552545,2815,2820,2825,2815,4573
20231011,104600,2046662285,2820,2835,2835,2820,1119
20231011,104500,2043496585,2815,2840,2840,2815,9219
20231011,104400,2017509320,2840,2815,2840,2815,2435
20231011,104300,2010642310,2815,2820,2820,2815,5258
20231011,104200,1995839760,2820,2825,2825,2815,17427
20231011,104100,1946686330,2825,2835,2835,2825,7194
20231011,104000,1926344055,2830,2820,2835,2820,4415
20231011,103900,1913865640,2825,2835,2835,2820,13875
20231011,103800,1874637540,2835,2835,2845,2830,6418
20231011,103700,1856449495,2845,2850,2850,2830,17545
20231011,103600,1806625945,2850,2865,2865,2845,10438
20231011,103500,1776856065,2865,2855,2875,2850,11282
20231011,103400,1744623355,2855,2850,2860,2845,7613
20231011,103300,1722919715,2850,2855,2865,2845,18537
20231011,103200,1670053430,2850,2880,2880,2850,47980
20231011,103100,1532772315,2880,2895,2895,2845,83032
20231011,103000,1294366300,2895,2970,2985,2885,154642
20231011,102900,841669600,2970,2840,2975,2840,181705
20231011,102800,312147870,2835,2830,2835,2830,5644
20231011,102700,296150200,2830,2830,2830,2830,193
20231011,102600,295604010,2820,2815,2830,2815,4838
20231011,102500,281928280,2815,2815,2815,2815,1776
20231011,102400,276928840,2815,2815,2815,2815,20
20231011,102300,276872540,2815,2815,2815,2815,77
20231011,102200,276655785,2815,2810,2815,2810,612
20231011,102100,274935945,2810,2810,2810,2810,212
20231011,102000,274340225,2810,2810,2810,2810,0
20231011,101900,274340225,2810,2810,2810,2810,226
20231011,101800,273705165,2810,2810,2810,2810,0
20231011,101700,273705165,2810,2815,2815,2810,94
20231011,101600,273440805,2815,2815,2815,2815,0
20231011,101500,273440805,2815,2815,2815,2815,196
20231011,101400,272889065,2820,2820,2820,2820,100
20231011,101300,272607065,2820,2820,2820,2820,0
20231011,101200,272607065,2820,2820,2820,2820,0
20231011,101100,272607065,2820,2820,2820,2820,119
20231011,101000,272271485,2820,2820,2820,2820,954
20231011,100900,269581205,2820,2820,2820,2820,178
20231011,100800,269079245,2820,2820,2820,2820,0
20231011,100700,269079245,2820,2820,2820,2820,89
20231011,100600,268828265,2820,2820,2820,2820,20
20231011,100500,268771865,2815,2815,2815,2815,852
20231011,100400,266373485,2815,2815,2815,2815,0
20231011,100300,266373485,2815,2815,2815,2815,12
20231011,100200,266339705,2815,2815,2815,2815,1014
20231011,100100,263485295,2815,2825,2825,2815,12
20231011,100000,263451505,2830,2830,2830,2830,6
20231011,095900,263434525,2820,2820,2820,2820,10
20231011,095800,263406325,2820,2830,2830,2820,1271
20231011,095700,259820895,2820,2820,2820,2820,1
20231011,095600,259818075,2835,2835,2835,2820,843
20231011,095500,257440170,2835,2835,2835,2835,1
20231011,095400,257437335,2835,2835,2835,2835,100
20231011,095300,257153835,2835,2835,2835,2835,2
20231011,095200,257148165,2835,2830,2835,2830,123
20231011,095100,256799815,2830,2835,2835,2830,851
20231011,095000,254390980,2835,2830,2835,2820,2751
20231011,094900,246625595,2835,2820,2835,2820,817
20231011,094800,244312880,2815,2825,2830,2815,2666
20231011,094700,236775870,2825,2820,2825,2810,203
20231011,094600,236203755,2830,2820,2830,2820,2
20231011,094500,236198105,2825,2825,2825,2825,31
20231011,094400,236110530,2825,2825,2825,2825,30
20231011,094300,236025780,2830,2825,2830,2825,12
20231011,094200,235991870,2835,2835,2835,2835,0
20231011,094100,235991870,2835,2835,2835,2835,2
20231011,094000,235986200,2820,2835,2835,2820,129
20231011,093900,235621630,2830,2835,2835,2830,37
20231011,093800,235516835,2835,2835,2840,2835,188
20231011,093700,234983850,2835,2840,2840,2835,101
20231011,093600,234697510,2840,2840,2840,2840,20
20231011,093500,234640710,2840,2840,2845,2835,6435
20231011,093400,216367315,2840,2835,2840,2835,1660
20231011,093300,211660680,2835,2825,2835,2825,3004
20231011,093200,203151350,2830,2830,2830,2830,17
20231011,093100,203103240,2830,2830,2830,2825,360
20231011,093000,202084450,2825,2825,2825,2825,4247
20231011,092900,190086675,2825,2815,2825,2815,2420
20231011,092800,183254320,2805,2820,2820,2800,189
20231011,092700,182724790,2800,2815,2815,2800,1201
20231011,092600,179360420,2820,2820,2820,2820,1430
20231011,092500,175327820,2820,2825,2825,2820,911
20231011,092400,172754250,2825,2825,2825,2825,100
20231011,092300,172471750,2825,2820,2825,2820,1472
20231011,092200,168318705,2800,2815,2820,2800,1723
20231011,092100,163468440,2815,2810,2815,2810,554
20231011,092000,161909055,2815,2800,2815,2800,123
20231011,091900,161564640,2820,2820,2820,2820,20
20231011,091800,161508240,2820,2820,2820,2805,798
20231011,091700,159269790,2820,2800,2820,2800,521
20231011,091600,157810970,2825,2825,2825,2825,0
20231011,091500,157810970,2825,2820,2825,2780,3837
20231011,091400,147058690,2820,2820,2820,2820,3201
20231011,091300,138031870,2820,2825,2825,2820,73
20231011,091200,137825745,2825,2825,2825,2825,1
20231011,091100,137822920,2810,2805,2825,2805,5666
20231011,091000,121845930,2805,2820,2820,2805,1161
20231011,090900,118588350,2820,2835,2835,2820,146
20231011,090800,118176315,2835,2835,2835,2830,561
20231011,090700,116588130,2830,2830,2840,2830,1613
20231011,090600,112016780,2830,2820,2835,2820,58
20231011,090500,111852600,2820,2820,2845,2820,5577
20231011,090400,96090680,2830,2805,2830,2805,4769
20231011,090300,82645435,2810,2815,2815,2810,983
20231011,090200,79880305,2810,2820,2820,2810,2782
20231011,090100,72035840,2820,2790,2830,2790,8691
20231011,090000,47617980,2790,2750,2790,2750,17255