KissMeData/220180/min/candle-20231011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231011,202200,484729610,2965,2965,2965,2965,1601
20231011,202100,484729610,2965,2965,2965,2965,0
20231011,202000,484729610,2965,2965,2965,2965,0
20231011,201900,484729610,2965,2965,2965,2965,0
20231011,201800,484729610,2965,2965,2965,2965,0
20231011,201700,484729610,2965,2965,2965,2965,0
20231011,201600,484729610,2965,2965,2965,2965,0
20231011,201500,484729610,2965,2965,2965,2965,0
20231011,201400,484729610,2965,2965,2965,2965,0
20231011,201300,484729610,2965,2965,2965,2965,0
20231011,201200,484729610,2965,2965,2965,2965,0
20231011,201100,484729610,2965,2965,2965,2965,0
20231011,201000,484729610,2965,2965,2965,2965,0
20231011,200900,484729610,2965,2965,2965,2965,0
20231011,200800,484729610,2965,2965,2965,2965,0
20231011,200700,484729610,2965,2965,2965,2965,0
20231011,200600,484729610,2965,2965,2965,2965,0
20231011,200500,484729610,2965,2965,2965,2965,0
20231011,200400,484729610,2965,2965,2965,2965,0
20231011,200300,484729610,2965,2965,2965,2965,0
20231011,200200,484729610,2965,2965,2965,2965,0
20231011,200100,484729610,2965,2965,2965,2965,0
20231011,200000,484729610,2965,2965,2965,2965,0
20231011,195900,484729610,2965,2965,2965,2965,0
20231011,195800,484729610,2965,2965,2965,2965,0
20231011,195700,484729610,2965,2965,2965,2965,0
20231011,195600,484729610,2965,2965,2965,2965,0
20231011,195500,484729610,2965,2965,2965,2965,0
20231011,195400,484729610,2965,2965,2965,2965,0
20231011,195300,484729610,2965,2965,2965,2965,0
20231011,195200,484729610,2965,2965,2965,2965,1601
20231011,195100,484729610,2965,2965,2965,2965,0
20231011,195000,484729610,2965,2965,2965,2965,0
20231011,194900,484729610,2965,2965,2965,2965,0
20231011,194800,484729610,2965,2965,2965,2965,0
20231011,194700,484729610,2965,2965,2965,2965,0
20231011,194600,484729610,2965,2965,2965,2965,0
20231011,194500,484729610,2965,2965,2965,2965,0
20231011,194400,484729610,2965,2965,2965,2965,0
20231011,194300,484729610,2965,2965,2965,2965,0
20231011,194200,484729610,2965,2965,2965,2965,0
20231011,194100,484729610,2965,2965,2965,2965,0
20231011,194000,484729610,2965,2965,2965,2965,0
20231011,193900,484729610,2965,2965,2965,2965,0
20231011,193800,484729610,2965,2965,2965,2965,0
20231011,193700,484729610,2965,2965,2965,2965,0
20231011,193600,484729610,2965,2965,2965,2965,0
20231011,193500,484729610,2965,2965,2965,2965,0
20231011,193400,484729610,2965,2965,2965,2965,0
20231011,193300,484729610,2965,2965,2965,2965,0
20231011,193200,484729610,2965,2965,2965,2965,0
20231011,193100,484729610,2965,2965,2965,2965,0
20231011,193000,484729610,2965,2965,2965,2965,0
20231011,192900,484729610,2965,2965,2965,2965,0
20231011,192800,484729610,2965,2965,2965,2965,0
20231011,192700,484729610,2965,2965,2965,2965,0
20231011,192600,484729610,2965,2965,2965,2965,0
20231011,192500,484729610,2965,2965,2965,2965,0
20231011,192400,484729610,2965,2965,2965,2965,0
20231011,192300,484729610,2965,2965,2965,2965,0
20231011,192200,484729610,2965,2965,2965,2965,1601
20231011,192100,484729610,2965,2965,2965,2965,0
20231011,192000,484729610,2965,2965,2965,2965,0
20231011,191900,484729610,2965,2965,2965,2965,0
20231011,191800,484729610,2965,2965,2965,2965,0
20231011,191700,484729610,2965,2965,2965,2965,0
20231011,191600,484729610,2965,2965,2965,2965,0
20231011,191500,484729610,2965,2965,2965,2965,0
20231011,191400,484729610,2965,2965,2965,2965,0
20231011,191300,484729610,2965,2965,2965,2965,0
20231011,191200,484729610,2965,2965,2965,2965,0
20231011,191100,484729610,2965,2965,2965,2965,0
20231011,191000,484729610,2965,2965,2965,2965,0
20231011,190900,484729610,2965,2965,2965,2965,0
20231011,190800,484729610,2965,2965,2965,2965,0
20231011,190700,484729610,2965,2965,2965,2965,0
20231011,190600,484729610,2965,2965,2965,2965,0
20231011,190500,484729610,2965,2965,2965,2965,0
20231011,190400,484729610,2965,2965,2965,2965,0
20231011,190300,484729610,2965,2965,2965,2965,0
20231011,190200,484729610,2965,2965,2965,2965,0
20231011,190100,484729610,2965,2965,2965,2965,0
20231011,190000,484729610,2965,2965,2965,2965,0
20231011,185900,484729610,2965,2965,2965,2965,0
20231011,185800,484729610,2965,2965,2965,2965,0
20231011,185700,484729610,2965,2965,2965,2965,0
20231011,185600,484729610,2965,2965,2965,2965,0
20231011,185500,484729610,2965,2965,2965,2965,0
20231011,185400,484729610,2965,2965,2965,2965,0
20231011,185300,484729610,2965,2965,2965,2965,0
20231011,185200,484729610,2965,2965,2965,2965,1601
20231011,185100,484729610,2965,2965,2965,2965,0
20231011,185000,484729610,2965,2965,2965,2965,0
20231011,184900,484729610,2965,2965,2965,2965,0
20231011,184800,484729610,2965,2965,2965,2965,0
20231011,184700,484729610,2965,2965,2965,2965,0
20231011,184600,484729610,2965,2965,2965,2965,0
20231011,184500,484729610,2965,2965,2965,2965,0
20231011,184400,484729610,2965,2965,2965,2965,0
20231011,184300,484729610,2965,2965,2965,2965,0
20231011,184200,484729610,2965,2965,2965,2965,0
20231011,184100,484729610,2965,2965,2965,2965,0
20231011,184000,484729610,2965,2965,2965,2965,0
20231011,183900,484729610,2965,2965,2965,2965,0
20231011,183800,484729610,2965,2965,2965,2965,0
20231011,183700,484729610,2965,2965,2965,2965,0
20231011,183600,484729610,2965,2965,2965,2965,0
20231011,183500,484729610,2965,2965,2965,2965,0
20231011,183400,484729610,2965,2965,2965,2965,0
20231011,183300,484729610,2965,2965,2965,2965,0
20231011,183200,484729610,2965,2965,2965,2965,0
20231011,183100,484729610,2965,2965,2965,2965,0
20231011,183000,484729610,2965,2965,2965,2965,0
20231011,182900,484729610,2965,2965,2965,2965,0
20231011,182800,484729610,2965,2965,2965,2965,0
20231011,182700,484729610,2965,2965,2965,2965,0
20231011,182600,484729610,2965,2965,2965,2965,0
20231011,182500,484729610,2965,2965,2965,2965,0
20231011,182400,484729610,2965,2965,2965,2965,0
20231011,182300,484729610,2965,2965,2965,2965,0
20231011,182200,484729610,2965,2965,2965,2965,1601
20231011,182100,484729610,2965,2965,2965,2965,0
20231011,182000,484729610,2965,2965,2965,2965,0
20231011,181900,484729610,2965,2965,2965,2965,0
20231011,181800,484729610,2965,2965,2965,2965,0
20231011,181700,484729610,2965,2965,2965,2965,0
20231011,181600,484729610,2965,2965,2965,2965,0
20231011,181500,484729610,2965,2965,2965,2965,0
20231011,181400,484729610,2965,2965,2965,2965,0
20231011,181300,484729610,2965,2965,2965,2965,0
20231011,181200,484729610,2965,2965,2965,2965,0
20231011,181100,484729610,2965,2965,2965,2965,0
20231011,181000,484729610,2965,2965,2965,2965,0
20231011,180900,484729610,2965,2965,2965,2965,0
20231011,180800,484729610,2965,2965,2965,2965,0
20231011,180700,484729610,2965,2965,2965,2965,0
20231011,180600,484729610,2965,2965,2965,2965,0
20231011,180500,484729610,2965,2965,2965,2965,0
20231011,180400,484729610,2965,2965,2965,2965,0
20231011,180300,484729610,2965,2965,2965,2965,0
20231011,180200,484729610,2965,2965,2965,2965,0
20231011,180100,484729610,2965,2965,2965,2965,0
20231011,180000,484729610,2965,2965,2965,2965,0
20231011,175900,484729610,2965,2965,2965,2965,0
20231011,175800,484729610,2965,2965,2965,2965,0
20231011,175700,484729610,2965,2965,2965,2965,0
20231011,175600,484729610,2965,2965,2965,2965,0
20231011,175500,484729610,2965,2965,2965,2965,0
20231011,175400,484729610,2965,2965,2965,2965,0
20231011,175300,484729610,2965,2965,2965,2965,0
20231011,175200,484729610,2965,2965,2965,2965,1601
20231011,175100,484729610,2965,2965,2965,2965,0
20231011,175000,484729610,2965,2965,2965,2965,0
20231011,174900,484729610,2965,2965,2965,2965,0
20231011,174800,484729610,2965,2965,2965,2965,0
20231011,174700,484729610,2965,2965,2965,2965,0
20231011,174600,484729610,2965,2965,2965,2965,0
20231011,174500,484729610,2965,2965,2965,2965,0
20231011,174400,484729610,2965,2965,2965,2965,0
20231011,174300,484729610,2965,2965,2965,2965,0
20231011,174200,484729610,2965,2965,2965,2965,0
20231011,174100,484729610,2965,2965,2965,2965,0
20231011,174000,484729610,2965,2965,2965,2965,0
20231011,173900,484729610,2965,2965,2965,2965,0
20231011,173800,484729610,2965,2965,2965,2965,0
20231011,173700,484729610,2965,2965,2965,2965,0
20231011,173600,484729610,2965,2965,2965,2965,0
20231011,173500,484729610,2965,2965,2965,2965,0
20231011,173400,484729610,2965,2965,2965,2965,0
20231011,173300,484729610,2965,2965,2965,2965,0
20231011,173200,484729610,2965,2965,2965,2965,0
20231011,173100,484729610,2965,2965,2965,2965,0
20231011,173000,484729610,2965,2965,2965,2965,0
20231011,172900,484729610,2965,2965,2965,2965,0
20231011,172800,484729610,2965,2965,2965,2965,0
20231011,172700,484729610,2965,2965,2965,2965,0
20231011,172600,484729610,2965,2965,2965,2965,0
20231011,172500,484729610,2965,2965,2965,2965,0
20231011,172400,484729610,2965,2965,2965,2965,0
20231011,172300,484729610,2965,2965,2965,2965,0
20231011,172200,484729610,2965,2965,2965,2965,1601
20231011,172100,484729610,2965,2965,2965,2965,0
20231011,172000,484729610,2965,2965,2965,2965,0
20231011,171900,484729610,2965,2965,2965,2965,0
20231011,171800,484729610,2965,2965,2965,2965,0
20231011,171700,484729610,2965,2965,2965,2965,0
20231011,171600,484729610,2965,2965,2965,2965,0
20231011,171500,484729610,2965,2965,2965,2965,0
20231011,171400,484729610,2965,2965,2965,2965,0
20231011,171300,484729610,2965,2965,2965,2965,0
20231011,171200,484729610,2965,2965,2965,2965,0
20231011,171100,484729610,2965,2965,2965,2965,0
20231011,171000,484729610,2965,2965,2965,2965,0
20231011,170900,484729610,2965,2965,2965,2965,0
20231011,170800,484729610,2965,2965,2965,2965,0
20231011,170700,484729610,2965,2965,2965,2965,0
20231011,170600,484729610,2965,2965,2965,2965,0
20231011,170500,484729610,2965,2965,2965,2965,0
20231011,170400,484729610,2965,2965,2965,2965,0
20231011,170300,484729610,2965,2965,2965,2965,0
20231011,170200,484729610,2965,2965,2965,2965,0
20231011,170100,484729610,2965,2965,2965,2965,0
20231011,170000,484729610,2965,2965,2965,2965,0
20231011,165900,484729610,2965,2965,2965,2965,0
20231011,165800,484729610,2965,2965,2965,2965,0
20231011,165700,484729610,2965,2965,2965,2965,0
20231011,165600,484729610,2965,2965,2965,2965,0
20231011,165500,484729610,2965,2965,2965,2965,0
20231011,165400,484729610,2965,2965,2965,2965,0
20231011,165300,484729610,2965,2965,2965,2965,0
20231011,165200,484729610,2965,2965,2965,2965,1601
20231011,165100,484729610,2965,2965,2965,2965,0
20231011,165000,484729610,2965,2965,2965,2965,0
20231011,164900,484729610,2965,2965,2965,2965,0
20231011,164800,484729610,2965,2965,2965,2965,0
20231011,164700,484729610,2965,2965,2965,2965,0
20231011,164600,484729610,2965,2965,2965,2965,0
20231011,164500,484729610,2965,2965,2965,2965,0
20231011,164400,484729610,2965,2965,2965,2965,0
20231011,164300,484729610,2965,2965,2965,2965,0
20231011,164200,484729610,2965,2965,2965,2965,0
20231011,164100,484729610,2965,2965,2965,2965,0
20231011,164000,484729610,2965,2965,2965,2965,0
20231011,163900,484729610,2965,2965,2965,2965,0
20231011,163800,484729610,2965,2965,2965,2965,0
20231011,163700,484729610,2965,2965,2965,2965,0
20231011,163600,484729610,2965,2965,2965,2965,0
20231011,163500,484729610,2965,2965,2965,2965,0
20231011,163400,484729610,2965,2965,2965,2965,0
20231011,163300,484729610,2965,2965,2965,2965,0
20231011,163200,484729610,2965,2965,2965,2965,0
20231011,163100,484729610,2965,2965,2965,2965,0
20231011,163000,484729610,2965,2965,2965,2965,0
20231011,162900,484729610,2965,2965,2965,2965,0
20231011,162800,484729610,2965,2965,2965,2965,0
20231011,162700,484729610,2965,2965,2965,2965,0
20231011,162600,484729610,2965,2965,2965,2965,0
20231011,162500,484729610,2965,2965,2965,2965,0
20231011,162400,484729610,2965,2965,2965,2965,0
20231011,162300,484729610,2965,2965,2965,2965,0
20231011,162200,484729610,2965,2965,2965,2965,1601
20231011,162100,484729610,2965,2965,2965,2965,0
20231011,162000,484729610,2965,2965,2965,2965,0
20231011,161900,484729610,2965,2965,2965,2965,0
20231011,161800,484729610,2965,2965,2965,2965,0
20231011,161700,484729610,2965,2965,2965,2965,0
20231011,161600,484729610,2965,2965,2965,2965,0
20231011,161500,484729610,2965,2965,2965,2965,0
20231011,161400,484729610,2965,2965,2965,2965,0
20231011,161300,484729610,2965,2965,2965,2965,0
20231011,161200,484729610,2965,2965,2965,2965,0
20231011,161100,484729610,2965,2965,2965,2965,0
20231011,161000,484729610,2965,2965,2965,2965,0
20231011,160900,484729610,2965,2965,2965,2965,0
20231011,160800,484729610,2965,2965,2965,2965,0
20231011,160700,484729610,2965,2965,2965,2965,0
20231011,160600,484729610,2965,2965,2965,2965,0
20231011,160500,484729610,2965,2965,2965,2965,0
20231011,160400,484729610,2965,2965,2965,2965,0
20231011,160300,484729610,2965,2965,2965,2965,0
20231011,160200,484729610,2965,2965,2965,2965,0
20231011,160100,484729610,2965,2965,2965,2965,0
20231011,160000,484729610,2965,2965,2965,2965,0
20231011,155900,484729610,2965,2965,2965,2965,0
20231011,155800,484729610,2965,2965,2965,2965,0
20231011,155700,484729610,2965,2965,2965,2965,0
20231011,155600,484729610,2965,2965,2965,2965,0
20231011,155500,484729610,2965,2965,2965,2965,0
20231011,155400,484729610,2965,2965,2965,2965,0
20231011,155300,484729610,2965,2965,2965,2965,0
20231011,155200,484729610,2965,2965,2965,2965,1601
20231011,155100,484729610,2965,2965,2965,2965,0
20231011,155000,484729610,2965,2965,2965,2965,0
20231011,154900,484729610,2965,2965,2965,2965,0
20231011,154800,484729610,2965,2965,2965,2965,0
20231011,154700,484729610,2965,2965,2965,2965,0
20231011,154600,484729610,2965,2965,2965,2965,0
20231011,154500,484729610,2965,2965,2965,2965,0
20231011,154400,484729610,2965,2965,2965,2965,0
20231011,154300,484729610,2965,2965,2965,2965,0
20231011,154200,484729610,2965,2965,2965,2965,0
20231011,154100,484729610,2965,2965,2965,2965,0
20231011,154000,484729610,2965,2965,2965,2965,0
20231011,153900,484729610,2965,2965,2965,2965,0
20231011,153800,484729610,2965,2965,2965,2965,0
20231011,153700,484729610,2965,2965,2965,2965,0
20231011,153600,484729610,2965,2965,2965,2965,0
20231011,153500,484729610,2965,2965,2965,2965,0
20231011,153400,484729610,2965,2965,2965,2965,0
20231011,153300,484729610,2965,2965,2965,2965,0
20231011,153200,484729610,2965,2965,2965,2965,0
20231011,153100,484729610,2965,2965,2965,2965,0
20231011,153000,484729610,2965,2965,2965,2965,1601
20231011,152900,479982645,2960,2960,2960,2960,0
20231011,152800,479982645,2960,2960,2960,2960,0
20231011,152700,479982645,2960,2960,2960,2960,0
20231011,152600,479982645,2960,2960,2960,2960,0
20231011,152500,479982645,2960,2960,2960,2960,0
20231011,152400,479982645,2960,2960,2960,2960,0
20231011,152300,479982645,2960,2960,2960,2960,0
20231011,152200,479982645,2960,2960,2960,2960,0
20231011,152100,479982645,2960,2960,2960,2960,0
20231011,152000,479982645,2960,2960,2960,2960,0
20231011,151900,479982645,2960,2960,2960,2960,0
20231011,151800,479982645,2960,2960,2960,2960,34
20231011,151700,479882005,2970,2965,2970,2960,622
20231011,151600,478040865,2960,2965,2965,2960,190
20231011,151500,477478180,2970,2970,2970,2970,26
20231011,151400,477400960,2965,2965,2965,2965,112
20231011,151300,477068880,2970,2970,2970,2970,51
20231011,151200,476917410,2970,2970,2970,2970,2087
20231011,151100,470719020,2970,2970,2970,2970,0
20231011,151000,470719020,2970,2970,2970,2970,700
20231011,150900,468640020,2970,2970,2970,2970,0
20231011,150800,468640020,2970,2965,2970,2965,552
20231011,150700,467000840,2965,2965,2965,2965,15
20231011,150600,466956365,2965,2965,2965,2965,49
20231011,150500,466811080,2970,2985,2985,2970,13
20231011,150400,466772425,2975,2985,2985,2975,10
20231011,150300,466742665,2975,2975,2975,2975,0
20231011,150200,466742665,2975,2975,2975,2975,0
20231011,150100,466742665,2975,2975,2975,2975,0
20231011,150000,466742665,2975,2975,2975,2975,0
20231011,145900,466742665,2975,2970,2975,2970,31
20231011,145800,466650580,2985,2985,2985,2985,0
20231011,145700,466650580,2985,2985,2985,2985,0
20231011,145600,466650580,2985,2985,2985,2985,2
20231011,145500,466644610,2985,2985,2985,2985,0
20231011,145400,466644610,2985,2985,2985,2985,0
20231011,145300,466644610,2985,2985,2985,2985,0
20231011,145200,466644610,2985,2985,2985,2985,0
20231011,145100,466644610,2985,2985,2985,2985,2
20231011,145000,466638640,2990,2985,2990,2985,35
20231011,144900,466534000,2965,2985,2985,2965,1000
20231011,144800,463558635,2970,2980,2980,2970,2575
20231011,144700,455903130,2980,2980,2980,2980,0
20231011,144600,455903130,2980,2980,2980,2980,0
20231011,144500,455903130,2980,2980,2980,2980,0
20231011,144400,455903130,2980,2980,2980,2980,3118
20231011,144300,446611490,2980,2980,2980,2980,0
20231011,144200,446611490,2980,2980,2980,2980,100
20231011,144100,446313490,2980,3000,3000,2980,166
20231011,144000,445818650,2990,2990,2990,2990,513
20231011,143900,444284780,2995,2980,2995,2975,3400
20231011,143800,434161680,2980,2980,2980,2980,255
20231011,143700,433401780,3000,3000,3000,3000,0
20231011,143600,433401780,3000,3000,3000,3000,0
20231011,143500,433401780,3000,3000,3000,3000,0
20231011,143400,433401780,3000,3000,3000,3000,0
20231011,143300,433401780,3000,3000,3000,3000,0
20231011,143200,433401780,3000,3000,3000,3000,0
20231011,143100,433401780,3000,3000,3000,3000,0
20231011,143000,433401780,3000,3000,3000,3000,0
20231011,142900,433401780,3000,3000,3000,3000,0
20231011,142800,433401780,3000,3000,3000,3000,0
20231011,142700,433401780,3000,2995,3000,2995,1000
20231011,142600,430402540,3000,3000,3000,3000,0
20231011,142500,430402540,3000,3000,3000,3000,0
20231011,142400,430402540,3000,3000,3000,3000,0
20231011,142300,430402540,3000,3000,3000,3000,0
20231011,142200,430402540,3000,2985,3000,2985,266
20231011,142100,429606155,2985,2985,2985,2985,400
20231011,142000,428412155,2980,2980,2980,2980,0
20231011,141900,428412155,2980,2980,2980,2980,100
20231011,141800,428114155,2980,2980,2980,2980,0
20231011,141700,428114155,2980,2980,2980,2980,0
20231011,141600,428114155,2980,2980,2980,2980,111
20231011,141500,427783375,2985,2975,2985,2975,827
20231011,141400,425316780,2970,2975,2975,2970,823
20231011,141300,422871380,2985,2990,2990,2960,3755
20231011,141200,411717020,2990,2990,2990,2990,52
20231011,141100,411561540,2995,3000,3000,2990,481
20231011,141000,410120055,3000,3000,3000,3000,2
20231011,140900,410114055,3000,3005,3005,3000,32
20231011,140800,410017900,3005,3005,3005,3005,3
20231011,140700,410008885,3010,3020,3020,3010,113
20231011,140600,409667635,3025,2980,3025,2980,2188
20231011,140500,403110435,2980,3000,3000,2980,1419
20231011,140400,398879040,3000,2995,3000,2995,4
20231011,140300,398867050,3000,3000,3000,3000,2
20231011,140200,398861050,3000,3000,3005,3000,47
20231011,140100,398719855,3000,2995,3000,2990,1150
20231011,140000,395276160,3000,2995,3000,2995,882
20231011,135900,392632570,3005,3000,3005,3000,974
20231011,135800,389710100,3015,3005,3015,3000,1021
20231011,135700,386640835,3000,2985,3000,2985,171
20231011,135600,386127850,2980,2990,3010,2980,1159
20231011,135500,382670100,2990,2990,2990,2985,1973
20231011,135400,376771680,2990,3020,3020,2990,4911
20231011,135300,362027535,3025,3055,3075,3025,4638
20231011,135200,347910270,3055,3075,3080,3055,7404
20231011,135100,325213310,3080,3095,3110,3065,7656
20231011,135000,301631665,3110,3095,3125,3080,8778
20231011,134900,274390030,3095,3140,3190,3060,31416
20231011,134800,175704870,3140,3145,3160,3130,10992
20231011,134700,141129700,3145,3145,3145,3145,0
20231011,134600,141129700,3145,3045,3145,3045,13927
20231011,134500,98033665,3040,2965,3060,2965,8182
20231011,134400,73310605,2960,2950,2965,2950,206
20231011,134300,72700590,2960,2955,2960,2955,2
20231011,134200,72694675,2955,2955,2955,2955,0
20231011,134100,72694675,2955,2950,2955,2950,631
20231011,134000,70832945,2930,2930,2930,2930,0
20231011,133900,70832945,2930,2930,2930,2930,0
20231011,133800,70832945,2930,2935,2945,2930,530
20231011,133700,69279700,2920,2920,2920,2920,0
20231011,133600,69279700,2920,2920,2920,2920,0
20231011,133500,69279700,2920,2920,2920,2920,57
20231011,133400,69113260,2930,2930,2930,2930,0
20231011,133300,69113260,2930,2930,2930,2930,0
20231011,133200,69113260,2930,2930,2930,2930,0
20231011,133100,69113260,2930,2930,2930,2930,1
20231011,133000,69110330,2930,2930,2930,2930,0
20231011,132900,69110330,2930,2930,2930,2930,0
20231011,132800,69110330,2930,2920,2930,2920,254
20231011,132700,68368195,2920,2935,2935,2880,3938
20231011,132600,56911925,2955,2955,2955,2955,5
20231011,132500,56897150,2950,2950,2950,2950,0
20231011,132400,56897150,2950,2950,2950,2950,0
20231011,132300,56897150,2950,2950,2950,2950,0
20231011,132200,56897150,2950,2950,2950,2950,0
20231011,132100,56897150,2950,2950,2950,2950,0
20231011,132000,56897150,2950,2950,2950,2950,0
20231011,131900,56897150,2950,2950,2950,2950,0
20231011,131800,56897150,2950,2950,2950,2950,0
20231011,131700,56897150,2950,2950,2950,2950,380
20231011,131600,55776150,2950,2950,2950,2950,0
20231011,131500,55776150,2950,2950,2950,2950,0
20231011,131400,55776150,2950,2950,2950,2950,5
20231011,131300,55761400,2950,2950,2950,2950,0
20231011,131200,55761400,2950,2950,2950,2950,0
20231011,131100,55761400,2950,2950,2950,2950,0
20231011,131000,55761400,2950,2950,2950,2950,0
20231011,130900,55761400,2950,2950,2950,2950,0
20231011,130800,55761400,2950,2935,2950,2935,7
20231011,130700,55740765,2950,2950,2950,2950,0
20231011,130600,55740765,2950,2950,2950,2950,0
20231011,130500,55740765,2950,2950,2950,2950,0
20231011,130400,55740765,2950,2950,2950,2950,0
20231011,130300,55740765,2950,2950,2950,2950,0
20231011,130200,55740765,2950,2950,2950,2950,0
20231011,130100,55740765,2950,2950,2950,2950,5
20231011,130000,55726015,2945,2945,2945,2945,207
20231011,125900,55116400,2940,2940,2940,2940,44
20231011,125800,54987040,2940,2940,2940,2940,0
20231011,125700,54987040,2940,2940,2940,2940,0
20231011,125600,54987040,2940,2940,2940,2940,6
20231011,125500,54969400,2935,2935,2935,2935,26
20231011,125400,54893090,2935,2935,2935,2935,0
20231011,125300,54893090,2935,2935,2935,2935,0
20231011,125200,54893090,2935,2935,2935,2935,0
20231011,125100,54893090,2935,2935,2935,2935,0
20231011,125000,54893090,2935,2935,2935,2935,0
20231011,124900,54893090,2935,2935,2935,2935,0
20231011,124800,54893090,2935,2935,2935,2935,0
20231011,124700,54893090,2935,2935,2935,2935,0
20231011,124600,54893090,2935,2935,2935,2935,0
20231011,124500,54893090,2935,2935,2935,2935,0
20231011,124400,54893090,2935,2935,2935,2935,0
20231011,124300,54893090,2935,2935,2935,2935,14
20231011,124200,54852000,2935,2935,2935,2935,0
20231011,124100,54852000,2935,2935,2935,2935,0
20231011,124000,54852000,2935,2935,2935,2935,0
20231011,123900,54852000,2935,2935,2935,2935,0
20231011,123800,54852000,2935,2935,2935,2935,0
20231011,123700,54852000,2935,2935,2935,2935,1
20231011,123600,54849065,2935,2935,2935,2935,0
20231011,123500,54849065,2935,2935,2935,2935,0
20231011,123400,54849065,2935,2935,2935,2935,0
20231011,123300,54849065,2935,2935,2935,2935,0
20231011,123200,54849065,2935,2935,2935,2935,0
20231011,123100,54849065,2935,2935,2935,2935,0
20231011,123000,54849065,2935,2935,2935,2935,0
20231011,122900,54849065,2935,2935,2935,2935,0
20231011,122800,54849065,2935,2935,2935,2935,0
20231011,122700,54849065,2935,2935,2935,2935,0
20231011,122600,54849065,2935,2935,2935,2935,0
20231011,122500,54849065,2935,2935,2935,2935,0
20231011,122400,54849065,2935,2935,2935,2935,0
20231011,122300,54849065,2935,2935,2935,2935,0
20231011,122200,54849065,2935,2935,2935,2935,0
20231011,122100,54849065,2935,2935,2935,2935,0
20231011,122000,54849065,2935,2935,2935,2935,0
20231011,121900,54849065,2935,2935,2935,2935,0
20231011,121800,54849065,2935,2935,2935,2935,0
20231011,121700,54849065,2935,2935,2935,2935,0
20231011,121600,54849065,2935,2935,2935,2935,173
20231011,121500,54341310,2935,2935,2935,2935,600
20231011,121400,52580310,2915,2915,2915,2915,0
20231011,121300,52580310,2915,2915,2915,2915,0
20231011,121200,52580310,2915,2915,2915,2915,2
20231011,121100,52574480,2915,2915,2915,2915,0
20231011,121000,52574480,2915,2915,2915,2915,0
20231011,120900,52574480,2915,2915,2915,2915,0
20231011,120800,52574480,2915,2915,2915,2915,0
20231011,120700,52574480,2915,2915,2915,2915,0
20231011,120600,52574480,2915,2915,2915,2915,0
20231011,120500,52574480,2915,2915,2915,2915,1
20231011,120400,52571565,2940,2940,2940,2940,0
20231011,120300,52571565,2940,2940,2940,2940,0
20231011,120200,52571565,2940,2940,2940,2940,0
20231011,120100,52571565,2940,2940,2940,2940,0
20231011,120000,52571565,2940,2940,2940,2940,0
20231011,115900,52571565,2940,2940,2940,2940,0
20231011,115800,52571565,2940,2940,2940,2940,0
20231011,115700,52571565,2940,2940,2940,2940,0
20231011,115600,52571565,2940,2940,2940,2940,0
20231011,115500,52571565,2940,2940,2940,2940,0
20231011,115400,52571565,2940,2940,2940,2940,0
20231011,115300,52571565,2940,2940,2940,2940,0
20231011,115200,52571565,2940,2940,2940,2940,0
20231011,115100,52571565,2940,2940,2940,2940,0
20231011,115000,52571565,2940,2940,2940,2940,0
20231011,114900,52571565,2940,2940,2940,2940,0
20231011,114800,52571565,2940,2940,2940,2940,0
20231011,114700,52571565,2940,2940,2940,2940,0
20231011,114600,52571565,2940,2940,2940,2940,0
20231011,114500,52571565,2940,2940,2940,2940,0
20231011,114400,52571565,2940,2940,2940,2940,0
20231011,114300,52571565,2940,2940,2940,2940,1
20231011,114200,52568625,2935,2920,2935,2915,2170
20231011,114100,46230325,2940,2940,2940,2940,0
20231011,114000,46230325,2940,2940,2940,2940,0
20231011,113900,46230325,2940,2940,2940,2940,0
20231011,113800,46230325,2940,2940,2940,2940,0
20231011,113700,46230325,2940,2940,2940,2940,0
20231011,113600,46230325,2940,2940,2940,2940,0
20231011,113500,46230325,2940,2940,2940,2940,0
20231011,113400,46230325,2940,2940,2940,2940,0
20231011,113300,46230325,2940,2940,2940,2940,0
20231011,113200,46230325,2940,2940,2940,2940,0
20231011,113100,46230325,2940,2940,2940,2940,0
20231011,113000,46230325,2940,2940,2940,2940,0
20231011,112900,46230325,2940,2940,2940,2940,0
20231011,112800,46230325,2940,2940,2940,2940,0
20231011,112700,46230325,2940,2940,2940,2940,0
20231011,112600,46230325,2940,2940,2940,2940,0
20231011,112500,46230325,2940,2940,2940,2940,0
20231011,112400,46230325,2940,2930,2940,2930,310
20231011,112300,45321825,2920,2920,2920,2920,194
20231011,112200,44755345,2940,2940,2940,2940,0
20231011,112100,44755345,2940,2940,2940,2940,25
20231011,112000,44681845,2920,2920,2920,2920,0
20231011,111900,44681845,2920,2920,2920,2920,0
20231011,111800,44681845,2920,2920,2920,2920,0
20231011,111700,44681845,2920,2920,2920,2920,0
20231011,111600,44681845,2920,2935,2935,2920,444
20231011,111500,43381615,2940,2940,2940,2940,0
20231011,111400,43381615,2940,2940,2940,2940,0
20231011,111300,43381615,2940,2940,2940,2940,0
20231011,111200,43381615,2940,2940,2940,2940,1
20231011,111100,43378675,2940,2940,2940,2940,1
20231011,111000,43375735,2930,2930,2930,2930,0
20231011,110900,43375735,2930,2930,2930,2930,0
20231011,110800,43375735,2930,2930,2930,2930,0
20231011,110700,43375735,2930,2930,2930,2930,0
20231011,110600,43375735,2930,2930,2930,2930,0
20231011,110500,43375735,2930,2930,2930,2930,0
20231011,110400,43375735,2930,2930,2930,2930,0
20231011,110300,43375735,2930,2930,2930,2930,0
20231011,110200,43375735,2930,2930,2930,2930,0
20231011,110100,43375735,2930,2930,2930,2930,0
20231011,110000,43375735,2930,2930,2930,2930,0
20231011,105900,43375735,2930,2930,2930,2930,0
20231011,105800,43375735,2930,2930,2930,2930,290
20231011,105700,42526035,2940,2940,2940,2940,0
20231011,105600,42526035,2940,2940,2940,2940,0
20231011,105500,42526035,2940,2940,2940,2940,1
20231011,105400,42523095,2935,2935,2935,2935,0
20231011,105300,42523095,2935,2935,2935,2935,380
20231011,105200,41407795,2915,2915,2915,2915,0
20231011,105100,41407795,2915,2915,2915,2915,0
20231011,105000,41407795,2915,2915,2915,2915,580
20231011,104900,39717095,2930,2930,2930,2930,214
20231011,104800,39090075,2930,2930,2930,2930,0
20231011,104700,39090075,2930,2930,2930,2930,0
20231011,104600,39090075,2930,2930,2930,2930,0
20231011,104500,39090075,2930,2930,2930,2930,0
20231011,104400,39090075,2930,2930,2930,2930,0
20231011,104300,39090075,2930,2930,2930,2930,0
20231011,104200,39090075,2930,2930,2930,2930,1
20231011,104100,39087145,2910,2910,2910,2910,0
20231011,104000,39087145,2910,2915,2915,2910,105
20231011,103900,38781260,2930,2930,2930,2930,0
20231011,103800,38781260,2930,2930,2930,2930,0
20231011,103700,38781260,2930,2930,2930,2930,0
20231011,103600,38781260,2930,2930,2930,2930,0
20231011,103500,38781260,2930,2930,2930,2930,0
20231011,103400,38781260,2930,2930,2930,2930,0
20231011,103300,38781260,2930,2930,2930,2930,0
20231011,103200,38781260,2930,2930,2930,2930,0
20231011,103100,38781260,2930,2930,2930,2930,0
20231011,103000,38781260,2930,2930,2930,2930,0
20231011,102900,38781260,2930,2930,2930,2930,0
20231011,102800,38781260,2930,2930,2930,2930,0
20231011,102700,38781260,2930,2930,2930,2930,0
20231011,102600,38781260,2930,2930,2930,2930,0
20231011,102500,38781260,2930,2930,2930,2930,0
20231011,102400,38781260,2930,2930,2930,2930,0
20231011,102300,38781260,2930,2930,2930,2930,0
20231011,102200,38781260,2930,2930,2930,2930,0
20231011,102100,38781260,2930,2930,2930,2930,0
20231011,102000,38781260,2930,2930,2930,2930,0
20231011,101900,38781260,2930,2930,2930,2930,0
20231011,101800,38781260,2930,2930,2930,2930,0
20231011,101700,38781260,2930,2930,2930,2930,0
20231011,101600,38781260,2930,2930,2930,2930,0
20231011,101500,38781260,2930,2930,2930,2930,0
20231011,101400,38781260,2930,2930,2930,2930,0
20231011,101300,38781260,2930,2930,2930,2930,0
20231011,101200,38781260,2930,2930,2930,2930,0
20231011,101100,38781260,2930,2930,2930,2930,0
20231011,101000,38781260,2930,2930,2930,2930,0
20231011,100900,38781260,2930,2930,2930,2930,0
20231011,100800,38781260,2930,2930,2930,2930,0
20231011,100700,38781260,2930,2930,2930,2930,0
20231011,100600,38781260,2930,2930,2930,2930,0
20231011,100500,38781260,2930,2930,2930,2930,27
20231011,100400,38702150,2925,2920,2925,2905,912
20231011,100300,36042730,2920,2920,2920,2920,0
20231011,100200,36042730,2920,2920,2920,2920,0
20231011,100100,36042730,2920,2920,2920,2920,0
20231011,100000,36042730,2920,2920,2920,2920,0
20231011,095900,36042730,2920,2920,2920,2920,0
20231011,095800,36042730,2920,2920,2920,2920,0
20231011,095700,36042730,2920,2920,2920,2920,14
20231011,095600,36001850,2920,2920,2920,2920,0
20231011,095500,36001850,2920,2915,2920,2915,342
20231011,095400,35004360,2920,2920,2920,2920,0
20231011,095300,35004360,2920,2920,2920,2920,0
20231011,095200,35004360,2920,2920,2920,2920,0
20231011,095100,35004360,2920,2920,2920,2920,0
20231011,095000,35004360,2920,2920,2920,2920,0
20231011,094900,35004360,2920,2915,2920,2915,301
20231011,094800,34126940,2915,2910,2915,2910,468
20231011,094700,32765055,2910,2910,2910,2910,400
20231011,094600,31601055,2890,2895,2895,2885,1210
20231011,094500,28104155,2895,2895,2895,2895,244
20231011,094400,27397775,2900,2900,2900,2900,0
20231011,094300,27397775,2900,2900,2900,2900,0
20231011,094200,27397775,2900,2900,2900,2900,0
20231011,094100,27397775,2900,2900,2900,2900,0
20231011,094000,27397775,2900,2900,2900,2900,25
20231011,093900,27325275,2900,2900,2900,2900,0
20231011,093800,27325275,2900,2900,2900,2900,0
20231011,093700,27325275,2900,2905,2905,2900,812
20231011,093600,24970465,2910,2910,2910,2905,1089
20231011,093500,21801480,2915,2915,2915,2915,0
20231011,093400,21801480,2915,2915,2915,2915,0
20231011,093300,21801480,2915,2915,2915,2915,0
20231011,093200,21801480,2915,2915,2915,2915,0
20231011,093100,21801480,2915,2905,2915,2905,646
20231011,093000,19921620,2905,2895,2905,2895,44
20231011,092900,19794210,2890,2890,2890,2890,0
20231011,092800,19794210,2890,2890,2890,2890,1
20231011,092700,19791320,2890,2890,2890,2890,234
20231011,092600,19115060,2910,2905,2910,2905,321
20231011,092500,18182550,2885,2885,2885,2885,0
20231011,092400,18182550,2885,2885,2885,2885,222
20231011,092300,17542080,2905,2880,2905,2880,4547
20231011,092200,4446695,2905,2905,2905,2905,0
20231011,092100,4446695,2905,2905,2905,2905,0
20231011,092000,4446695,2905,2905,2905,2905,0
20231011,091900,4446695,2905,2905,2905,2905,0
20231011,091800,4446695,2905,2905,2905,2905,1
20231011,091700,4443790,2880,2880,2880,2880,0
20231011,091600,4443790,2880,2905,2905,2880,460
20231011,091500,3108990,2885,2885,2885,2885,0
20231011,091400,3108990,2885,2885,2885,2885,73
20231011,091300,2898385,2885,2885,2885,2885,9
20231011,091200,2872420,2905,2905,2905,2905,1
20231011,091100,2869515,2905,2905,2905,2905,0
20231011,091000,2869515,2905,2905,2905,2905,8
20231011,090900,2846275,2905,2905,2905,2905,38
20231011,090800,2735885,2905,2905,2905,2905,0
20231011,090700,2735885,2905,2905,2905,2905,0
20231011,090600,2735885,2905,2905,2905,2905,1
20231011,090500,2732980,2885,2885,2885,2885,0
20231011,090400,2732980,2885,2885,2885,2885,10
20231011,090300,2704130,2905,2900,2905,2900,3
20231011,090200,2695425,2895,2880,2895,2880,545
20231011,090100,1118295,2880,2880,2880,2880,1
20231011,090000,1115415,2875,2860,2875,2860,390