KissMeData/081580/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,194100,68335880,2150,2150,2150,2150,533
20231012,194000,68335880,2150,2150,2150,2150,0
20231012,193900,68335880,2150,2150,2150,2150,0
20231012,193800,68335880,2150,2150,2150,2150,0
20231012,193700,68335880,2150,2150,2150,2150,0
20231012,193600,68335880,2150,2150,2150,2150,0
20231012,193500,68335880,2150,2150,2150,2150,0
20231012,193400,68335880,2150,2150,2150,2150,0
20231012,193300,68335880,2150,2150,2150,2150,0
20231012,193200,68335880,2150,2150,2150,2150,0
20231012,193100,68335880,2150,2150,2150,2150,0
20231012,193000,68335880,2150,2150,2150,2150,0
20231012,192900,68335880,2150,2150,2150,2150,0
20231012,192800,68335880,2150,2150,2150,2150,0
20231012,192700,68335880,2150,2150,2150,2150,0
20231012,192600,68335880,2150,2150,2150,2150,0
20231012,192500,68335880,2150,2150,2150,2150,0
20231012,192400,68335880,2150,2150,2150,2150,0
20231012,192300,68335880,2150,2150,2150,2150,0
20231012,192200,68335880,2150,2150,2150,2150,0
20231012,192100,68335880,2150,2150,2150,2150,0
20231012,192000,68335880,2150,2150,2150,2150,0
20231012,191900,68335880,2150,2150,2150,2150,0
20231012,191800,68335880,2150,2150,2150,2150,0
20231012,191700,68335880,2150,2150,2150,2150,0
20231012,191600,68335880,2150,2150,2150,2150,0
20231012,191500,68335880,2150,2150,2150,2150,0
20231012,191400,68335880,2150,2150,2150,2150,0
20231012,191300,68335880,2150,2150,2150,2150,0
20231012,191200,68335880,2150,2150,2150,2150,0
20231012,191100,68335880,2150,2150,2150,2150,533
20231012,191000,68335880,2150,2150,2150,2150,0
20231012,190900,68335880,2150,2150,2150,2150,0
20231012,190800,68335880,2150,2150,2150,2150,0
20231012,190700,68335880,2150,2150,2150,2150,0
20231012,190600,68335880,2150,2150,2150,2150,0
20231012,190500,68335880,2150,2150,2150,2150,0
20231012,190400,68335880,2150,2150,2150,2150,0
20231012,190300,68335880,2150,2150,2150,2150,0
20231012,190200,68335880,2150,2150,2150,2150,0
20231012,190100,68335880,2150,2150,2150,2150,0
20231012,190000,68335880,2150,2150,2150,2150,0
20231012,185900,68335880,2150,2150,2150,2150,0
20231012,185800,68335880,2150,2150,2150,2150,0
20231012,185700,68335880,2150,2150,2150,2150,0
20231012,185600,68335880,2150,2150,2150,2150,0
20231012,185500,68335880,2150,2150,2150,2150,0
20231012,185400,68335880,2150,2150,2150,2150,0
20231012,185300,68335880,2150,2150,2150,2150,0
20231012,185200,68335880,2150,2150,2150,2150,0
20231012,185100,68335880,2150,2150,2150,2150,0
20231012,185000,68335880,2150,2150,2150,2150,0
20231012,184900,68335880,2150,2150,2150,2150,0
20231012,184800,68335880,2150,2150,2150,2150,0
20231012,184700,68335880,2150,2150,2150,2150,0
20231012,184600,68335880,2150,2150,2150,2150,0
20231012,184500,68335880,2150,2150,2150,2150,0
20231012,184400,68335880,2150,2150,2150,2150,0
20231012,184300,68335880,2150,2150,2150,2150,0
20231012,184200,68335880,2150,2150,2150,2150,0
20231012,184100,68335880,2150,2150,2150,2150,533
20231012,184000,68335880,2150,2150,2150,2150,0
20231012,183900,68335880,2150,2150,2150,2150,0
20231012,183800,68335880,2150,2150,2150,2150,0
20231012,183700,68335880,2150,2150,2150,2150,0
20231012,183600,68335880,2150,2150,2150,2150,0
20231012,183500,68335880,2150,2150,2150,2150,0
20231012,183400,68335880,2150,2150,2150,2150,0
20231012,183300,68335880,2150,2150,2150,2150,0
20231012,183200,68335880,2150,2150,2150,2150,0
20231012,183100,68335880,2150,2150,2150,2150,0
20231012,183000,68335880,2150,2150,2150,2150,0
20231012,182900,68335880,2150,2150,2150,2150,0
20231012,182800,68335880,2150,2150,2150,2150,0
20231012,182700,68335880,2150,2150,2150,2150,0
20231012,182600,68335880,2150,2150,2150,2150,0
20231012,182500,68335880,2150,2150,2150,2150,0
20231012,182400,68335880,2150,2150,2150,2150,0
20231012,182300,68335880,2150,2150,2150,2150,0
20231012,182200,68335880,2150,2150,2150,2150,0
20231012,182100,68335880,2150,2150,2150,2150,0
20231012,182000,68335880,2150,2150,2150,2150,0
20231012,181900,68335880,2150,2150,2150,2150,0
20231012,181800,68335880,2150,2150,2150,2150,0
20231012,181700,68335880,2150,2150,2150,2150,0
20231012,181600,68335880,2150,2150,2150,2150,0
20231012,181500,68335880,2150,2150,2150,2150,0
20231012,181400,68335880,2150,2150,2150,2150,0
20231012,181300,68335880,2150,2150,2150,2150,0
20231012,181200,68335880,2150,2150,2150,2150,0
20231012,181100,68335880,2150,2150,2150,2150,533
20231012,181000,68335880,2150,2150,2150,2150,0
20231012,180900,68335880,2150,2150,2150,2150,0
20231012,180800,68335880,2150,2150,2150,2150,0
20231012,180700,68335880,2150,2150,2150,2150,0
20231012,180600,68335880,2150,2150,2150,2150,0
20231012,180500,68335880,2150,2150,2150,2150,0
20231012,180400,68335880,2150,2150,2150,2150,0
20231012,180300,68335880,2150,2150,2150,2150,0
20231012,180200,68335880,2150,2150,2150,2150,0
20231012,180100,68335880,2150,2150,2150,2150,0
20231012,180000,68335880,2150,2150,2150,2150,0
20231012,175900,68335880,2150,2150,2150,2150,0
20231012,175800,68335880,2150,2150,2150,2150,0
20231012,175700,68335880,2150,2150,2150,2150,0
20231012,175600,68335880,2150,2150,2150,2150,0
20231012,175500,68335880,2150,2150,2150,2150,0
20231012,175400,68335880,2150,2150,2150,2150,0
20231012,175300,68335880,2150,2150,2150,2150,0
20231012,175200,68335880,2150,2150,2150,2150,0
20231012,175100,68335880,2150,2150,2150,2150,0
20231012,175000,68335880,2150,2150,2150,2150,0
20231012,174900,68335880,2150,2150,2150,2150,0
20231012,174800,68335880,2150,2150,2150,2150,0
20231012,174700,68335880,2150,2150,2150,2150,0
20231012,174600,68335880,2150,2150,2150,2150,0
20231012,174500,68335880,2150,2150,2150,2150,0
20231012,174400,68335880,2150,2150,2150,2150,0
20231012,174300,68335880,2150,2150,2150,2150,0
20231012,174200,68335880,2150,2150,2150,2150,0
20231012,174100,68335880,2150,2150,2150,2150,533
20231012,174000,68335880,2150,2150,2150,2150,0
20231012,173900,68335880,2150,2150,2150,2150,0
20231012,173800,68335880,2150,2150,2150,2150,0
20231012,173700,68335880,2150,2150,2150,2150,0
20231012,173600,68335880,2150,2150,2150,2150,0
20231012,173500,68335880,2150,2150,2150,2150,0
20231012,173400,68335880,2150,2150,2150,2150,0
20231012,173300,68335880,2150,2150,2150,2150,0
20231012,173200,68335880,2150,2150,2150,2150,0
20231012,173100,68335880,2150,2150,2150,2150,0
20231012,173000,68335880,2150,2150,2150,2150,0
20231012,172900,68335880,2150,2150,2150,2150,0
20231012,172800,68335880,2150,2150,2150,2150,0
20231012,172700,68335880,2150,2150,2150,2150,0
20231012,172600,68335880,2150,2150,2150,2150,0
20231012,172500,68335880,2150,2150,2150,2150,0
20231012,172400,68335880,2150,2150,2150,2150,0
20231012,172300,68335880,2150,2150,2150,2150,0
20231012,172200,68335880,2150,2150,2150,2150,0
20231012,172100,68335880,2150,2150,2150,2150,0
20231012,172000,68335880,2150,2150,2150,2150,0
20231012,171900,68335880,2150,2150,2150,2150,0
20231012,171800,68335880,2150,2150,2150,2150,0
20231012,171700,68335880,2150,2150,2150,2150,0
20231012,171600,68335880,2150,2150,2150,2150,0
20231012,171500,68335880,2150,2150,2150,2150,0
20231012,171400,68335880,2150,2150,2150,2150,0
20231012,171300,68335880,2150,2150,2150,2150,0
20231012,171200,68335880,2150,2150,2150,2150,0
20231012,171100,68335880,2150,2150,2150,2150,533
20231012,171000,68335880,2150,2150,2150,2150,0
20231012,170900,68335880,2150,2150,2150,2150,0
20231012,170800,68335880,2150,2150,2150,2150,0
20231012,170700,68335880,2150,2150,2150,2150,0
20231012,170600,68335880,2150,2150,2150,2150,0
20231012,170500,68335880,2150,2150,2150,2150,0
20231012,170400,68335880,2150,2150,2150,2150,0
20231012,170300,68335880,2150,2150,2150,2150,0
20231012,170200,68335880,2150,2150,2150,2150,0
20231012,170100,68335880,2150,2150,2150,2150,0
20231012,170000,68335880,2150,2150,2150,2150,0
20231012,165900,68335880,2150,2150,2150,2150,0
20231012,165800,68335880,2150,2150,2150,2150,0
20231012,165700,68335880,2150,2150,2150,2150,0
20231012,165600,68335880,2150,2150,2150,2150,0
20231012,165500,68335880,2150,2150,2150,2150,0
20231012,165400,68335880,2150,2150,2150,2150,0
20231012,165300,68335880,2150,2150,2150,2150,0
20231012,165200,68335880,2150,2150,2150,2150,0
20231012,165100,68335880,2150,2150,2150,2150,0
20231012,165000,68335880,2150,2150,2150,2150,0
20231012,164900,68335880,2150,2150,2150,2150,0
20231012,164800,68335880,2150,2150,2150,2150,0
20231012,164700,68335880,2150,2150,2150,2150,0
20231012,164600,68335880,2150,2150,2150,2150,0
20231012,164500,68335880,2150,2150,2150,2150,0
20231012,164400,68335880,2150,2150,2150,2150,0
20231012,164300,68335880,2150,2150,2150,2150,0
20231012,164200,68335880,2150,2150,2150,2150,0
20231012,164100,68335880,2150,2150,2150,2150,533
20231012,164000,68335880,2150,2150,2150,2150,0
20231012,163900,68335880,2150,2150,2150,2150,0
20231012,163800,68335880,2150,2150,2150,2150,0
20231012,163700,68335880,2150,2150,2150,2150,0
20231012,163600,68335880,2150,2150,2150,2150,0
20231012,163500,68335880,2150,2150,2150,2150,0
20231012,163400,68335880,2150,2150,2150,2150,0
20231012,163300,68335880,2150,2150,2150,2150,0
20231012,163200,68335880,2150,2150,2150,2150,0
20231012,163100,68335880,2150,2150,2150,2150,0
20231012,163000,68335880,2150,2150,2150,2150,0
20231012,162900,68335880,2150,2150,2150,2150,0
20231012,162800,68335880,2150,2150,2150,2150,0
20231012,162700,68335880,2150,2150,2150,2150,0
20231012,162600,68335880,2150,2150,2150,2150,0
20231012,162500,68335880,2150,2150,2150,2150,0
20231012,162400,68335880,2150,2150,2150,2150,0
20231012,162300,68335880,2150,2150,2150,2150,0
20231012,162200,68335880,2150,2150,2150,2150,0
20231012,162100,68335880,2150,2150,2150,2150,0
20231012,162000,68335880,2150,2150,2150,2150,0
20231012,161900,68335880,2150,2150,2150,2150,0
20231012,161800,68335880,2150,2150,2150,2150,0
20231012,161700,68335880,2150,2150,2150,2150,0
20231012,161600,68335880,2150,2150,2150,2150,0
20231012,161500,68335880,2150,2150,2150,2150,0
20231012,161400,68335880,2150,2150,2150,2150,0
20231012,161300,68335880,2150,2150,2150,2150,0
20231012,161200,68335880,2150,2150,2150,2150,0
20231012,161100,68335880,2150,2150,2150,2150,533
20231012,161000,68335880,2150,2150,2150,2150,0
20231012,160900,68335880,2150,2150,2150,2150,0
20231012,160800,68335880,2150,2150,2150,2150,0
20231012,160700,68335880,2150,2150,2150,2150,0
20231012,160600,68335880,2150,2150,2150,2150,0
20231012,160500,68335880,2150,2150,2150,2150,0
20231012,160400,68335880,2150,2150,2150,2150,0
20231012,160300,68335880,2150,2150,2150,2150,0
20231012,160200,68335880,2150,2150,2150,2150,0
20231012,160100,68335880,2150,2150,2150,2150,0
20231012,160000,68335880,2150,2150,2150,2150,0
20231012,155900,68335880,2150,2150,2150,2150,0
20231012,155800,68335880,2150,2150,2150,2150,0
20231012,155700,68335880,2150,2150,2150,2150,0
20231012,155600,68335880,2150,2150,2150,2150,0
20231012,155500,68335880,2150,2150,2150,2150,0
20231012,155400,68335880,2150,2150,2150,2150,0
20231012,155300,68335880,2150,2150,2150,2150,0
20231012,155200,68335880,2150,2150,2150,2150,0
20231012,155100,68335880,2150,2150,2150,2150,0
20231012,155000,68335880,2150,2150,2150,2150,0
20231012,154900,68335880,2150,2150,2150,2150,0
20231012,154800,68335880,2150,2150,2150,2150,0
20231012,154700,68335880,2150,2150,2150,2150,0
20231012,154600,68335880,2150,2150,2150,2150,0
20231012,154500,68335880,2150,2150,2150,2150,0
20231012,154400,68335880,2150,2150,2150,2150,0
20231012,154300,68335880,2150,2150,2150,2150,0
20231012,154200,68335880,2150,2150,2150,2150,0
20231012,154100,68335880,2150,2150,2150,2150,533
20231012,154000,68335880,2150,2150,2150,2150,0
20231012,153900,68335880,2150,2150,2150,2150,0
20231012,153800,68335880,2150,2150,2150,2150,0
20231012,153700,68335880,2150,2150,2150,2150,0
20231012,153600,68335880,2150,2150,2150,2150,0
20231012,153500,68335880,2150,2150,2150,2150,0
20231012,153400,68335880,2150,2150,2150,2150,0
20231012,153300,68335880,2150,2150,2150,2150,0
20231012,153200,68335880,2150,2150,2150,2150,0
20231012,153100,68335880,2150,2150,2150,2150,0
20231012,153000,68335880,2150,2150,2150,2150,533
20231012,152900,67189930,2160,2160,2160,2160,0
20231012,152800,67189930,2160,2160,2160,2160,0
20231012,152700,67189930,2160,2160,2160,2160,0
20231012,152600,67189930,2160,2160,2160,2160,0
20231012,152500,67189930,2160,2160,2160,2160,0
20231012,152400,67189930,2160,2160,2160,2160,0
20231012,152300,67189930,2160,2160,2160,2160,0
20231012,152200,67189930,2160,2160,2160,2160,0
20231012,152100,67189930,2160,2160,2160,2160,0
20231012,152000,67189930,2160,2160,2160,2160,0
20231012,151900,67189930,2160,2160,2160,2160,0
20231012,151800,67189930,2160,2160,2160,2160,0
20231012,151700,67189930,2160,2160,2160,2160,1
20231012,151600,67187770,2155,2155,2155,2155,9
20231012,151500,67168375,2160,2155,2160,2155,233
20231012,151400,66666095,2165,2165,2165,2165,0
20231012,151300,66666095,2165,2165,2165,2165,2
20231012,151200,66661765,2165,2165,2165,2165,0
20231012,151100,66661765,2165,2165,2165,2165,0
20231012,151000,66661765,2165,2165,2165,2165,0
20231012,150900,66661765,2165,2160,2165,2160,45
20231012,150800,66564445,2155,2155,2155,2155,0
20231012,150700,66564445,2155,2155,2155,2155,12
20231012,150600,66538585,2160,2160,2160,2160,0
20231012,150500,66538585,2160,2160,2160,2160,0
20231012,150400,66538585,2160,2160,2160,2160,0
20231012,150300,66538585,2160,2160,2160,2160,0
20231012,150200,66538585,2160,2160,2160,2160,0
20231012,150100,66538585,2160,2160,2160,2160,0
20231012,150000,66538585,2160,2160,2160,2160,0
20231012,145900,66538585,2160,2160,2160,2160,0
20231012,145800,66538585,2160,2160,2160,2160,0
20231012,145700,66538585,2160,2160,2160,2160,0
20231012,145600,66538585,2160,2155,2160,2155,11
20231012,145500,66514830,2160,2160,2160,2160,0
20231012,145400,66514830,2160,2160,2160,2160,0
20231012,145300,66514830,2160,2160,2160,2160,0
20231012,145200,66514830,2160,2160,2160,2160,9
20231012,145100,66495390,2160,2160,2160,2160,0
20231012,145000,66495390,2160,2160,2160,2160,0
20231012,144900,66495390,2160,2160,2160,2160,9
20231012,144800,66475950,2160,2160,2160,2160,0
20231012,144700,66475950,2160,2165,2165,2160,13
20231012,144600,66447860,2165,2165,2165,2165,2
20231012,144500,66443530,2165,2165,2165,2165,0
20231012,144400,66443530,2165,2165,2165,2165,0
20231012,144300,66443530,2165,2165,2165,2165,1
20231012,144200,66441365,2165,2160,2165,2160,17
20231012,144100,66404615,2160,2160,2160,2160,29
20231012,144000,66341975,2165,2160,2165,2160,23
20231012,143900,66292280,2165,2165,2165,2165,0
20231012,143800,66292280,2165,2165,2165,2165,0
20231012,143700,66292280,2165,2165,2165,2165,0
20231012,143600,66292280,2165,2160,2165,2160,19
20231012,143500,66251195,2160,2160,2160,2160,5
20231012,143400,66240395,2165,2160,2165,2160,20
20231012,143300,66197145,2160,2155,2160,2155,5174
20231012,143200,55044765,2150,2150,2150,2150,519
20231012,143100,53928915,2155,2155,2155,2155,0
20231012,143000,53928915,2155,2155,2155,2155,3
20231012,142900,53922450,2155,2155,2155,2155,0
20231012,142800,53922450,2155,2155,2155,2155,38
20231012,142700,53840560,2155,2155,2155,2155,0
20231012,142600,53840560,2155,2155,2155,2155,0
20231012,142500,53840560,2155,2155,2155,2155,0
20231012,142400,53840560,2155,2155,2155,2155,0
20231012,142300,53840560,2155,2155,2155,2155,0
20231012,142200,53840560,2155,2155,2155,2155,0
20231012,142100,53840560,2155,2155,2155,2155,9
20231012,142000,53821165,2155,2155,2155,2155,0
20231012,141900,53821165,2155,2155,2155,2155,0
20231012,141800,53821165,2155,2155,2155,2155,9
20231012,141700,53801770,2155,2155,2155,2155,0
20231012,141600,53801770,2155,2155,2155,2155,0
20231012,141500,53801770,2155,2155,2155,2155,0
20231012,141400,53801770,2155,2155,2155,2155,0
20231012,141300,53801770,2155,2155,2155,2155,0
20231012,141200,53801770,2155,2155,2155,2155,18
20231012,141100,53762980,2155,2155,2155,2155,0
20231012,141000,53762980,2155,2155,2155,2155,0
20231012,140900,53762980,2155,2155,2155,2155,0
20231012,140800,53762980,2155,2155,2155,2155,0
20231012,140700,53762980,2155,2155,2155,2155,0
20231012,140600,53762980,2155,2155,2155,2155,0
20231012,140500,53762980,2155,2155,2155,2155,0
20231012,140400,53762980,2155,2155,2155,2155,0
20231012,140300,53762980,2155,2155,2155,2155,0
20231012,140200,53762980,2155,2155,2155,2155,0
20231012,140100,53762980,2155,2155,2155,2155,0
20231012,140000,53762980,2155,2155,2155,2155,0
20231012,135900,53762980,2155,2155,2155,2155,0
20231012,135800,53762980,2155,2155,2155,2155,38
20231012,135700,53681090,2150,2150,2150,2150,0
20231012,135600,53681090,2150,2150,2150,2150,20
20231012,135500,53638090,2150,2150,2150,2150,0
20231012,135400,53638090,2150,2150,2150,2150,50
20231012,135300,53530590,2155,2155,2155,2155,0
20231012,135200,53530590,2155,2155,2155,2155,0
20231012,135100,53530590,2155,2155,2155,2155,9
20231012,135000,53511195,2155,2155,2155,2155,0
20231012,134900,53511195,2155,2155,2155,2155,0
20231012,134800,53511195,2155,2155,2155,2155,0
20231012,134700,53511195,2155,2155,2155,2155,0
20231012,134600,53511195,2155,2155,2155,2155,9
20231012,134500,53491800,2155,2155,2155,2155,7
20231012,134400,53476715,2155,2155,2155,2155,0
20231012,134300,53476715,2155,2155,2155,2155,0
20231012,134200,53476715,2155,2155,2155,2155,0
20231012,134100,53476715,2155,2150,2155,2145,278
20231012,134000,52879640,2155,2155,2155,2155,0
20231012,133900,52879640,2155,2155,2155,2155,0
20231012,133800,52879640,2155,2155,2155,2155,0
20231012,133700,52879640,2155,2155,2155,2155,0
20231012,133600,52879640,2155,2150,2155,2150,39
20231012,133500,52795745,2155,2155,2155,2155,0
20231012,133400,52795745,2155,2155,2155,2155,0
20231012,133300,52795745,2155,2155,2155,2155,1
20231012,133200,52793590,2150,2150,2150,2150,0
20231012,133100,52793590,2150,2150,2150,2150,3490
20231012,133000,45290090,2150,2150,2150,2150,31
20231012,132900,45223440,2150,2150,2150,2150,38
20231012,132800,45141740,2150,2150,2150,2150,0
20231012,132700,45141740,2150,2150,2150,2150,0
20231012,132600,45141740,2150,2150,2150,2150,10
20231012,132500,45120240,2150,2150,2150,2150,0
20231012,132400,45120240,2150,2150,2150,2150,0
20231012,132300,45120240,2150,2150,2150,2150,2
20231012,132200,45115940,2150,2145,2150,2145,256
20231012,132100,44565635,2150,2150,2150,2150,9
20231012,132000,44546285,2145,2145,2145,2145,0
20231012,131900,44546285,2145,2145,2145,2145,0
20231012,131800,44546285,2145,2145,2145,2145,18
20231012,131700,44507675,2145,2150,2150,2145,11
20231012,131600,44484075,2145,2145,2145,2140,1100
20231012,131500,42124675,2145,2145,2145,2145,0
20231012,131400,42124675,2145,2145,2145,2145,0
20231012,131300,42124675,2145,2145,2145,2145,9
20231012,131200,42105370,2140,2140,2140,2140,0
20231012,131100,42105370,2140,2140,2140,2140,0
20231012,131000,42105370,2140,2140,2140,2140,0
20231012,130900,42105370,2140,2140,2140,2140,1
20231012,130800,42103230,2145,2145,2145,2145,20
20231012,130700,42060330,2145,2145,2145,2145,0
20231012,130600,42060330,2145,2145,2145,2145,9
20231012,130500,42041025,2145,2145,2145,2145,17
20231012,130400,42004560,2145,2145,2145,2145,0
20231012,130300,42004560,2145,2145,2145,2145,1
20231012,130200,42002415,2145,2145,2145,2145,0
20231012,130100,42002415,2145,2145,2145,2145,0
20231012,130000,42002415,2145,2145,2145,2145,0
20231012,125900,42002415,2145,2145,2145,2145,0
20231012,125800,42002415,2145,2145,2145,2145,0
20231012,125700,42002415,2145,2145,2145,2145,0
20231012,125600,42002415,2145,2145,2145,2145,0
20231012,125500,42002415,2145,2145,2145,2145,0
20231012,125400,42002415,2145,2145,2145,2145,0
20231012,125300,42002415,2145,2145,2145,2145,0
20231012,125200,42002415,2145,2145,2145,2145,100
20231012,125100,41787915,2145,2145,2145,2145,9
20231012,125000,41768610,2145,2145,2145,2145,0
20231012,124900,41768610,2145,2145,2145,2145,0
20231012,124800,41768610,2145,2145,2145,2145,0
20231012,124700,41768610,2145,2145,2145,2145,0
20231012,124600,41768610,2145,2145,2145,2145,9
20231012,124500,41749305,2145,2145,2145,2145,0
20231012,124400,41749305,2145,2145,2145,2145,0
20231012,124300,41749305,2145,2145,2145,2145,0
20231012,124200,41749305,2145,2145,2145,2145,0
20231012,124100,41749305,2145,2145,2145,2145,209
20231012,124000,41301000,2145,2145,2145,2145,0
20231012,123900,41301000,2145,2145,2145,2145,0
20231012,123800,41301000,2145,2145,2145,2145,0
20231012,123700,41301000,2145,2145,2145,2145,0
20231012,123600,41301000,2145,2145,2145,2145,9
20231012,123500,41281695,2145,2145,2145,2145,27
20231012,123400,41223780,2145,2145,2145,2145,0
20231012,123300,41223780,2145,2145,2145,2145,0
20231012,123200,41223780,2145,2145,2145,2145,0
20231012,123100,41223780,2145,2145,2145,2145,0
20231012,123000,41223780,2145,2145,2145,2145,0
20231012,122900,41223780,2145,2145,2145,2145,0
20231012,122800,41223780,2145,2145,2145,2145,0
20231012,122700,41223780,2145,2145,2145,2145,0
20231012,122600,41223780,2145,2145,2145,2145,0
20231012,122500,41223780,2145,2145,2145,2145,0
20231012,122400,41223780,2145,2145,2145,2145,10
20231012,122300,41202330,2145,2145,2145,2145,0
20231012,122200,41202330,2145,2145,2145,2145,0
20231012,122100,41202330,2145,2145,2145,2145,0
20231012,122000,41202330,2145,2145,2145,2145,0
20231012,121900,41202330,2145,2145,2145,2145,0
20231012,121800,41202330,2145,2145,2145,2145,0
20231012,121700,41202330,2145,2145,2145,2145,9
20231012,121600,41183025,2150,2145,2150,2145,40
20231012,121500,41097185,2145,2145,2145,2145,0
20231012,121400,41097185,2145,2145,2145,2145,0
20231012,121300,41097185,2145,2145,2145,2145,0
20231012,121200,41097185,2145,2145,2145,2145,0
20231012,121100,41097185,2145,2145,2145,2145,9
20231012,121000,41077880,2145,2145,2145,2145,0
20231012,120900,41077880,2145,2145,2145,2145,0
20231012,120800,41077880,2145,2145,2145,2145,0
20231012,120700,41077880,2145,2145,2145,2145,9
20231012,120600,41058575,2145,2145,2145,2145,0
20231012,120500,41058575,2145,2145,2145,2145,0
20231012,120400,41058575,2145,2145,2145,2145,9
20231012,120300,41039270,2145,2145,2145,2145,0
20231012,120200,41039270,2145,2145,2145,2145,0
20231012,120100,41039270,2145,2145,2145,2145,0
20231012,120000,41039270,2145,2145,2145,2145,0
20231012,115900,41039270,2145,2145,2145,2145,8
20231012,115800,41022110,2145,2145,2145,2145,40
20231012,115700,40936310,2145,2145,2145,2145,0
20231012,115600,40936310,2145,2145,2145,2145,0
20231012,115500,40936310,2145,2145,2145,2145,0
20231012,115400,40936310,2145,2145,2145,2145,0
20231012,115300,40936310,2145,2145,2145,2145,9
20231012,115200,40917005,2145,2145,2145,2145,0
20231012,115100,40917005,2145,2145,2145,2145,0
20231012,115000,40917005,2145,2145,2145,2145,0
20231012,114900,40917005,2145,2145,2145,2145,470
20231012,114800,39908855,2150,2150,2150,2150,0
20231012,114700,39908855,2150,2150,2150,2150,0
20231012,114600,39908855,2150,2150,2150,2150,9
20231012,114500,39889505,2150,2150,2150,2150,0
20231012,114400,39889505,2150,2150,2150,2150,9
20231012,114300,39870155,2145,2145,2145,2145,30
20231012,114200,39805805,2145,2145,2145,2145,658
20231012,114100,38394395,2150,2150,2150,2150,0
20231012,114000,38394395,2150,2150,2150,2150,0
20231012,113900,38394395,2150,2150,2150,2150,0
20231012,113800,38394395,2150,2150,2150,2150,0
20231012,113700,38394395,2150,2150,2150,2150,0
20231012,113600,38394395,2150,2150,2150,2150,9
20231012,113500,38375045,2150,2150,2150,2150,120
20231012,113400,38117045,2150,2150,2150,2150,0
20231012,113300,38117045,2150,2150,2150,2150,0
20231012,113200,38117045,2150,2150,2150,2150,0
20231012,113100,38117045,2150,2150,2150,2150,9
20231012,113000,38097695,2150,2150,2150,2150,0
20231012,112900,38097695,2150,2150,2150,2150,0
20231012,112800,38097695,2150,2150,2150,2150,0
20231012,112700,38097695,2150,2150,2150,2150,9
20231012,112600,38078345,2150,2150,2150,2150,0
20231012,112500,38078345,2150,2150,2150,2150,0
20231012,112400,38078345,2150,2150,2150,2150,0
20231012,112300,38078345,2150,2150,2150,2150,0
20231012,112200,38078345,2150,2150,2150,2150,0
20231012,112100,38078345,2150,2150,2150,2150,9
20231012,112000,38058995,2150,2150,2150,2150,0
20231012,111900,38058995,2150,2150,2150,2150,0
20231012,111800,38058995,2150,2150,2150,2150,9
20231012,111700,38039645,2145,2145,2145,2145,0
20231012,111600,38039645,2145,2145,2145,2145,0
20231012,111500,38039645,2145,2145,2145,2145,0
20231012,111400,38039645,2145,2145,2145,2145,0
20231012,111300,38039645,2145,2145,2145,2145,0
20231012,111200,38039645,2145,2145,2145,2145,0
20231012,111100,38039645,2145,2145,2145,2145,2
20231012,111000,38035355,2145,2145,2145,2145,0
20231012,110900,38035355,2145,2145,2145,2145,0
20231012,110800,38035355,2145,2145,2145,2145,0
20231012,110700,38035355,2145,2145,2145,2145,234
20231012,110600,37533425,2150,2150,2150,2150,9
20231012,110500,37514075,2150,2150,2150,2150,0
20231012,110400,37514075,2150,2150,2150,2150,9
20231012,110300,37494725,2150,2150,2150,2150,18
20231012,110200,37456025,2145,2145,2145,2145,0
20231012,110100,37456025,2145,2145,2145,2145,0
20231012,110000,37456025,2145,2145,2145,2145,0
20231012,105900,37456025,2145,2145,2145,2145,0
20231012,105800,37456025,2145,2145,2145,2145,0
20231012,105700,37456025,2145,2145,2145,2145,0
20231012,105600,37456025,2145,2145,2145,2145,0
20231012,105500,37456025,2145,2145,2145,2145,0
20231012,105400,37456025,2145,2145,2145,2145,0
20231012,105300,37456025,2145,2145,2145,2145,0
20231012,105200,37456025,2145,2145,2145,2145,9
20231012,105100,37436720,2150,2150,2150,2150,11
20231012,105000,37413070,2145,2145,2145,2145,0
20231012,104900,37413070,2145,2145,2145,2145,0
20231012,104800,37413070,2145,2145,2145,2145,0
20231012,104700,37413070,2145,2145,2145,2145,0
20231012,104600,37413070,2145,2145,2145,2145,0
20231012,104500,37413070,2145,2145,2145,2145,0
20231012,104400,37413070,2145,2145,2145,2145,0
20231012,104300,37413070,2145,2145,2145,2145,0
20231012,104200,37413070,2145,2145,2145,2145,0
20231012,104100,37413070,2145,2145,2145,2145,9
20231012,104000,37393765,2145,2145,2145,2145,0
20231012,103900,37393765,2145,2145,2145,2145,1345
20231012,103800,34508740,2150,2150,2150,2150,0
20231012,103700,34508740,2150,2150,2150,2150,0
20231012,103600,34508740,2150,2150,2150,2150,23
20231012,103500,34459290,2150,2150,2150,2150,0
20231012,103400,34459290,2150,2150,2150,2150,0
20231012,103300,34459290,2150,2150,2150,2150,1
20231012,103200,34457140,2150,2150,2150,2150,0
20231012,103100,34457140,2150,2150,2150,2150,12
20231012,103000,34431340,2145,2145,2145,2145,0
20231012,102900,34431340,2145,2145,2145,2145,0
20231012,102800,34431340,2145,2145,2145,2145,83
20231012,102700,34253305,2145,2145,2145,2145,0
20231012,102600,34253305,2145,2145,2145,2145,9
20231012,102500,34234000,2145,2145,2145,2145,0
20231012,102400,34234000,2145,2145,2145,2145,0
20231012,102300,34234000,2145,2145,2145,2145,0
20231012,102200,34234000,2145,2145,2145,2145,1
20231012,102100,34231855,2145,2145,2145,2145,9
20231012,102000,34212550,2145,2145,2145,2145,0
20231012,101900,34212550,2145,2145,2145,2145,0
20231012,101800,34212550,2145,2145,2145,2145,9
20231012,101700,34193245,2145,2145,2145,2145,0
20231012,101600,34193245,2145,2145,2145,2145,0
20231012,101500,34193245,2145,2145,2145,2145,0
20231012,101400,34193245,2145,2145,2145,2145,0
20231012,101300,34193245,2145,2145,2145,2145,1
20231012,101200,34191100,2135,2135,2135,2135,0
20231012,101100,34191100,2135,2135,2135,2135,0
20231012,101000,34191100,2135,2140,2140,2130,3345
20231012,100900,27048115,2145,2145,2145,2145,0
20231012,100800,27048115,2145,2145,2145,2145,63
20231012,100700,26912980,2140,2140,2140,2140,0
20231012,100600,26912980,2140,2140,2140,2140,0
20231012,100500,26912980,2140,2140,2140,2140,100
20231012,100400,26698980,2140,2140,2140,2140,0
20231012,100300,26698980,2140,2140,2140,2140,0
20231012,100200,26698980,2140,2140,2140,2140,0
20231012,100100,26698980,2140,2140,2140,2140,0
20231012,100000,26698980,2140,2140,2140,2140,0
20231012,095900,26698980,2140,2140,2140,2140,0
20231012,095800,26698980,2140,2140,2140,2140,0
20231012,095700,26698980,2140,2140,2140,2140,0
20231012,095600,26698980,2140,2140,2140,2140,0
20231012,095500,26698980,2140,2140,2140,2140,0
20231012,095400,26698980,2140,2140,2140,2140,0
20231012,095300,26698980,2140,2140,2140,2140,8
20231012,095200,26681860,2145,2145,2145,2145,0
20231012,095100,26681860,2145,2145,2145,2145,0
20231012,095000,26681860,2145,2145,2145,2145,0
20231012,094900,26681860,2145,2145,2145,2145,0
20231012,094800,26681860,2145,2145,2145,2145,0
20231012,094700,26681860,2145,2145,2145,2145,0
20231012,094600,26681860,2145,2145,2145,2145,0
20231012,094500,26681860,2145,2145,2145,2145,0
20231012,094400,26681860,2145,2145,2145,2145,200
20231012,094300,26252860,2145,2145,2145,2145,0
20231012,094200,26252860,2145,2145,2145,2145,0
20231012,094100,26252860,2145,2145,2145,2145,0
20231012,094000,26252860,2145,2145,2145,2145,0
20231012,093900,26252860,2145,2145,2145,2145,0
20231012,093800,26252860,2145,2145,2145,2145,0
20231012,093700,26252860,2145,2145,2145,2145,0
20231012,093600,26252860,2145,2145,2145,2145,0
20231012,093500,26252860,2145,2145,2145,2145,0
20231012,093400,26252860,2145,2145,2145,2145,6
20231012,093300,26239990,2150,2150,2150,2150,0
20231012,093200,26239990,2150,2155,2155,2150,28
20231012,093100,26179785,2145,2140,2145,2140,901
20231012,093000,24247640,2140,2145,2155,2115,8542
20231012,092900,6062250,2145,2145,2145,2145,0
20231012,092800,6062250,2145,2145,2145,2145,0
20231012,092700,6062250,2145,2145,2145,2145,0
20231012,092600,6062250,2145,2145,2145,2145,0
20231012,092500,6062250,2145,2145,2145,2145,0
20231012,092400,6062250,2145,2145,2145,2145,0
20231012,092300,6062250,2145,2145,2145,2145,0
20231012,092200,6062250,2145,2150,2150,2145,30
20231012,092100,5997835,2160,2155,2160,2155,139
20231012,092000,5697860,2155,2155,2155,2155,0
20231012,091900,5697860,2155,2155,2155,2155,1
20231012,091800,5695705,2150,2150,2150,2150,0
20231012,091700,5695705,2150,2150,2150,2150,0
20231012,091600,5695705,2150,2150,2150,2150,33
20231012,091500,5624755,2150,2150,2150,2150,21
20231012,091400,5579605,2150,2150,2150,2150,0
20231012,091300,5579605,2150,2150,2150,2150,12
20231012,091200,5553805,2150,2150,2150,2150,195
20231012,091100,5134555,2150,2150,2150,2150,205
20231012,091000,4693805,2150,2150,2150,2150,0
20231012,090900,4693805,2150,2150,2150,2150,0
20231012,090800,4693805,2150,2145,2150,2145,317
20231012,090700,4013675,2155,2155,2155,2155,0
20231012,090600,4013675,2155,2155,2155,2155,0
20231012,090500,4013675,2155,2155,2155,2155,0
20231012,090400,4013675,2155,2150,2155,2150,64
20231012,090300,3876020,2145,2145,2145,2145,444
20231012,090200,2923640,2145,2145,2145,2145,0
20231012,090100,2923640,2145,2145,2145,2145,1000
20231012,090000,778640,2150,2145,2150,2145,363