KissMeData/323280/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,204700,493711320,2905,2905,2905,2905,6013
20231012,204600,493711320,2905,2905,2905,2905,0
20231012,204500,493711320,2905,2905,2905,2905,0
20231012,204400,493711320,2905,2905,2905,2905,0
20231012,204300,493711320,2905,2905,2905,2905,0
20231012,204200,493711320,2905,2905,2905,2905,0
20231012,204100,493711320,2905,2905,2905,2905,0
20231012,204000,493711320,2905,2905,2905,2905,0
20231012,203900,493711320,2905,2905,2905,2905,0
20231012,203800,493711320,2905,2905,2905,2905,0
20231012,203700,493711320,2905,2905,2905,2905,0
20231012,203600,493711320,2905,2905,2905,2905,0
20231012,203500,493711320,2905,2905,2905,2905,0
20231012,203400,493711320,2905,2905,2905,2905,0
20231012,203300,493711320,2905,2905,2905,2905,0
20231012,203200,493711320,2905,2905,2905,2905,0
20231012,203100,493711320,2905,2905,2905,2905,0
20231012,203000,493711320,2905,2905,2905,2905,0
20231012,202900,493711320,2905,2905,2905,2905,0
20231012,202800,493711320,2905,2905,2905,2905,0
20231012,202700,493711320,2905,2905,2905,2905,0
20231012,202600,493711320,2905,2905,2905,2905,0
20231012,202500,493711320,2905,2905,2905,2905,0
20231012,202400,493711320,2905,2905,2905,2905,0
20231012,202300,493711320,2905,2905,2905,2905,0
20231012,202200,493711320,2905,2905,2905,2905,0
20231012,202100,493711320,2905,2905,2905,2905,0
20231012,202000,493711320,2905,2905,2905,2905,0
20231012,201900,493711320,2905,2905,2905,2905,0
20231012,201800,493711320,2905,2905,2905,2905,0
20231012,201700,493711320,2905,2905,2905,2905,6013
20231012,201600,493711320,2905,2905,2905,2905,0
20231012,201500,493711320,2905,2905,2905,2905,0
20231012,201400,493711320,2905,2905,2905,2905,0
20231012,201300,493711320,2905,2905,2905,2905,0
20231012,201200,493711320,2905,2905,2905,2905,0
20231012,201100,493711320,2905,2905,2905,2905,0
20231012,201000,493711320,2905,2905,2905,2905,0
20231012,200900,493711320,2905,2905,2905,2905,0
20231012,200800,493711320,2905,2905,2905,2905,0
20231012,200700,493711320,2905,2905,2905,2905,0
20231012,200600,493711320,2905,2905,2905,2905,0
20231012,200500,493711320,2905,2905,2905,2905,0
20231012,200400,493711320,2905,2905,2905,2905,0
20231012,200300,493711320,2905,2905,2905,2905,0
20231012,200200,493711320,2905,2905,2905,2905,0
20231012,200100,493711320,2905,2905,2905,2905,0
20231012,200000,493711320,2905,2905,2905,2905,0
20231012,195900,493711320,2905,2905,2905,2905,0
20231012,195800,493711320,2905,2905,2905,2905,0
20231012,195700,493711320,2905,2905,2905,2905,0
20231012,195600,493711320,2905,2905,2905,2905,0
20231012,195500,493711320,2905,2905,2905,2905,0
20231012,195400,493711320,2905,2905,2905,2905,0
20231012,195300,493711320,2905,2905,2905,2905,0
20231012,195200,493711320,2905,2905,2905,2905,0
20231012,195100,493711320,2905,2905,2905,2905,0
20231012,195000,493711320,2905,2905,2905,2905,0
20231012,194900,493711320,2905,2905,2905,2905,0
20231012,194800,493711320,2905,2905,2905,2905,0
20231012,194700,493711320,2905,2905,2905,2905,6013
20231012,194600,493711320,2905,2905,2905,2905,0
20231012,194500,493711320,2905,2905,2905,2905,0
20231012,194400,493711320,2905,2905,2905,2905,0
20231012,194300,493711320,2905,2905,2905,2905,0
20231012,194200,493711320,2905,2905,2905,2905,0
20231012,194100,493711320,2905,2905,2905,2905,0
20231012,194000,493711320,2905,2905,2905,2905,0
20231012,193900,493711320,2905,2905,2905,2905,0
20231012,193800,493711320,2905,2905,2905,2905,0
20231012,193700,493711320,2905,2905,2905,2905,0
20231012,193600,493711320,2905,2905,2905,2905,0
20231012,193500,493711320,2905,2905,2905,2905,0
20231012,193400,493711320,2905,2905,2905,2905,0
20231012,193300,493711320,2905,2905,2905,2905,0
20231012,193200,493711320,2905,2905,2905,2905,0
20231012,193100,493711320,2905,2905,2905,2905,0
20231012,193000,493711320,2905,2905,2905,2905,0
20231012,192900,493711320,2905,2905,2905,2905,0
20231012,192800,493711320,2905,2905,2905,2905,0
20231012,192700,493711320,2905,2905,2905,2905,0
20231012,192600,493711320,2905,2905,2905,2905,0
20231012,192500,493711320,2905,2905,2905,2905,0
20231012,192400,493711320,2905,2905,2905,2905,0
20231012,192300,493711320,2905,2905,2905,2905,0
20231012,192200,493711320,2905,2905,2905,2905,0
20231012,192100,493711320,2905,2905,2905,2905,0
20231012,192000,493711320,2905,2905,2905,2905,0
20231012,191900,493711320,2905,2905,2905,2905,0
20231012,191800,493711320,2905,2905,2905,2905,0
20231012,191700,493711320,2905,2905,2905,2905,6013
20231012,191600,493711320,2905,2905,2905,2905,0
20231012,191500,493711320,2905,2905,2905,2905,0
20231012,191400,493711320,2905,2905,2905,2905,0
20231012,191300,493711320,2905,2905,2905,2905,0
20231012,191200,493711320,2905,2905,2905,2905,0
20231012,191100,493711320,2905,2905,2905,2905,0
20231012,191000,493711320,2905,2905,2905,2905,0
20231012,190900,493711320,2905,2905,2905,2905,0
20231012,190800,493711320,2905,2905,2905,2905,0
20231012,190700,493711320,2905,2905,2905,2905,0
20231012,190600,493711320,2905,2905,2905,2905,0
20231012,190500,493711320,2905,2905,2905,2905,0
20231012,190400,493711320,2905,2905,2905,2905,0
20231012,190300,493711320,2905,2905,2905,2905,0
20231012,190200,493711320,2905,2905,2905,2905,0
20231012,190100,493711320,2905,2905,2905,2905,0
20231012,190000,493711320,2905,2905,2905,2905,0
20231012,185900,493711320,2905,2905,2905,2905,0
20231012,185800,493711320,2905,2905,2905,2905,0
20231012,185700,493711320,2905,2905,2905,2905,0
20231012,185600,493711320,2905,2905,2905,2905,0
20231012,185500,493711320,2905,2905,2905,2905,0
20231012,185400,493711320,2905,2905,2905,2905,0
20231012,185300,493711320,2905,2905,2905,2905,0
20231012,185200,493711320,2905,2905,2905,2905,0
20231012,185100,493711320,2905,2905,2905,2905,0
20231012,185000,493711320,2905,2905,2905,2905,0
20231012,184900,493711320,2905,2905,2905,2905,0
20231012,184800,493711320,2905,2905,2905,2905,0
20231012,184700,493711320,2905,2905,2905,2905,6013
20231012,184600,493711320,2905,2905,2905,2905,0
20231012,184500,493711320,2905,2905,2905,2905,0
20231012,184400,493711320,2905,2905,2905,2905,0
20231012,184300,493711320,2905,2905,2905,2905,0
20231012,184200,493711320,2905,2905,2905,2905,0
20231012,184100,493711320,2905,2905,2905,2905,0
20231012,184000,493711320,2905,2905,2905,2905,0
20231012,183900,493711320,2905,2905,2905,2905,0
20231012,183800,493711320,2905,2905,2905,2905,0
20231012,183700,493711320,2905,2905,2905,2905,0
20231012,183600,493711320,2905,2905,2905,2905,0
20231012,183500,493711320,2905,2905,2905,2905,0
20231012,183400,493711320,2905,2905,2905,2905,0
20231012,183300,493711320,2905,2905,2905,2905,0
20231012,183200,493711320,2905,2905,2905,2905,0
20231012,183100,493711320,2905,2905,2905,2905,0
20231012,183000,493711320,2905,2905,2905,2905,0
20231012,182900,493711320,2905,2905,2905,2905,0
20231012,182800,493711320,2905,2905,2905,2905,0
20231012,182700,493711320,2905,2905,2905,2905,0
20231012,182600,493711320,2905,2905,2905,2905,0
20231012,182500,493711320,2905,2905,2905,2905,0
20231012,182400,493711320,2905,2905,2905,2905,0
20231012,182300,493711320,2905,2905,2905,2905,0
20231012,182200,493711320,2905,2905,2905,2905,0
20231012,182100,493711320,2905,2905,2905,2905,0
20231012,182000,493711320,2905,2905,2905,2905,0
20231012,181900,493711320,2905,2905,2905,2905,0
20231012,181800,493711320,2905,2905,2905,2905,0
20231012,181700,493711320,2905,2905,2905,2905,6013
20231012,181600,493711320,2905,2905,2905,2905,0
20231012,181500,493711320,2905,2905,2905,2905,0
20231012,181400,493711320,2905,2905,2905,2905,0
20231012,181300,493711320,2905,2905,2905,2905,0
20231012,181200,493711320,2905,2905,2905,2905,0
20231012,181100,493711320,2905,2905,2905,2905,0
20231012,181000,493711320,2905,2905,2905,2905,0
20231012,180900,493711320,2905,2905,2905,2905,0
20231012,180800,493711320,2905,2905,2905,2905,0
20231012,180700,493711320,2905,2905,2905,2905,0
20231012,180600,493711320,2905,2905,2905,2905,0
20231012,180500,493711320,2905,2905,2905,2905,0
20231012,180400,493711320,2905,2905,2905,2905,0
20231012,180300,493711320,2905,2905,2905,2905,0
20231012,180200,493711320,2905,2905,2905,2905,0
20231012,180100,493711320,2905,2905,2905,2905,0
20231012,180000,493711320,2905,2905,2905,2905,0
20231012,175900,493711320,2905,2905,2905,2905,0
20231012,175800,493711320,2905,2905,2905,2905,0
20231012,175700,493711320,2905,2905,2905,2905,0
20231012,175600,493711320,2905,2905,2905,2905,0
20231012,175500,493711320,2905,2905,2905,2905,0
20231012,175400,493711320,2905,2905,2905,2905,0
20231012,175300,493711320,2905,2905,2905,2905,0
20231012,175200,493711320,2905,2905,2905,2905,0
20231012,175100,493711320,2905,2905,2905,2905,0
20231012,175000,493711320,2905,2905,2905,2905,0
20231012,174900,493711320,2905,2905,2905,2905,0
20231012,174800,493711320,2905,2905,2905,2905,0
20231012,174700,493711320,2905,2905,2905,2905,6013
20231012,174600,493711320,2905,2905,2905,2905,0
20231012,174500,493711320,2905,2905,2905,2905,0
20231012,174400,493711320,2905,2905,2905,2905,0
20231012,174300,493711320,2905,2905,2905,2905,0
20231012,174200,493711320,2905,2905,2905,2905,0
20231012,174100,493711320,2905,2905,2905,2905,0
20231012,174000,493711320,2905,2905,2905,2905,0
20231012,173900,493711320,2905,2905,2905,2905,0
20231012,173800,493711320,2905,2905,2905,2905,0
20231012,173700,493711320,2905,2905,2905,2905,0
20231012,173600,493711320,2905,2905,2905,2905,0
20231012,173500,493711320,2905,2905,2905,2905,0
20231012,173400,493711320,2905,2905,2905,2905,0
20231012,173300,493711320,2905,2905,2905,2905,0
20231012,173200,493711320,2905,2905,2905,2905,0
20231012,173100,493711320,2905,2905,2905,2905,0
20231012,173000,493711320,2905,2905,2905,2905,0
20231012,172900,493711320,2905,2905,2905,2905,0
20231012,172800,493711320,2905,2905,2905,2905,0
20231012,172700,493711320,2905,2905,2905,2905,0
20231012,172600,493711320,2905,2905,2905,2905,0
20231012,172500,493711320,2905,2905,2905,2905,0
20231012,172400,493711320,2905,2905,2905,2905,0
20231012,172300,493711320,2905,2905,2905,2905,0
20231012,172200,493711320,2905,2905,2905,2905,0
20231012,172100,493711320,2905,2905,2905,2905,0
20231012,172000,493711320,2905,2905,2905,2905,0
20231012,171900,493711320,2905,2905,2905,2905,0
20231012,171800,493711320,2905,2905,2905,2905,0
20231012,171700,493711320,2905,2905,2905,2905,6013
20231012,171600,493711320,2905,2905,2905,2905,0
20231012,171500,493711320,2905,2905,2905,2905,0
20231012,171400,493711320,2905,2905,2905,2905,0
20231012,171300,493711320,2905,2905,2905,2905,0
20231012,171200,493711320,2905,2905,2905,2905,0
20231012,171100,493711320,2905,2905,2905,2905,0
20231012,171000,493711320,2905,2905,2905,2905,0
20231012,170900,493711320,2905,2905,2905,2905,0
20231012,170800,493711320,2905,2905,2905,2905,0
20231012,170700,493711320,2905,2905,2905,2905,0
20231012,170600,493711320,2905,2905,2905,2905,0
20231012,170500,493711320,2905,2905,2905,2905,0
20231012,170400,493711320,2905,2905,2905,2905,0
20231012,170300,493711320,2905,2905,2905,2905,0
20231012,170200,493711320,2905,2905,2905,2905,0
20231012,170100,493711320,2905,2905,2905,2905,0
20231012,170000,493711320,2905,2905,2905,2905,0
20231012,165900,493711320,2905,2905,2905,2905,0
20231012,165800,493711320,2905,2905,2905,2905,0
20231012,165700,493711320,2905,2905,2905,2905,0
20231012,165600,493711320,2905,2905,2905,2905,0
20231012,165500,493711320,2905,2905,2905,2905,0
20231012,165400,493711320,2905,2905,2905,2905,0
20231012,165300,493711320,2905,2905,2905,2905,0
20231012,165200,493711320,2905,2905,2905,2905,0
20231012,165100,493711320,2905,2905,2905,2905,0
20231012,165000,493711320,2905,2905,2905,2905,0
20231012,164900,493711320,2905,2905,2905,2905,0
20231012,164800,493711320,2905,2905,2905,2905,0
20231012,164700,493711320,2905,2905,2905,2905,6013
20231012,164600,493711320,2905,2905,2905,2905,0
20231012,164500,493711320,2905,2905,2905,2905,0
20231012,164400,493711320,2905,2905,2905,2905,0
20231012,164300,493711320,2905,2905,2905,2905,0
20231012,164200,493711320,2905,2905,2905,2905,0
20231012,164100,493711320,2905,2905,2905,2905,0
20231012,164000,493711320,2905,2905,2905,2905,0
20231012,163900,493711320,2905,2905,2905,2905,0
20231012,163800,493711320,2905,2905,2905,2905,0
20231012,163700,493711320,2905,2905,2905,2905,0
20231012,163600,493711320,2905,2905,2905,2905,0
20231012,163500,493711320,2905,2905,2905,2905,0
20231012,163400,493711320,2905,2905,2905,2905,0
20231012,163300,493711320,2905,2905,2905,2905,0
20231012,163200,493711320,2905,2905,2905,2905,0
20231012,163100,493711320,2905,2905,2905,2905,0
20231012,163000,493711320,2905,2905,2905,2905,0
20231012,162900,493711320,2905,2905,2905,2905,0
20231012,162800,493711320,2905,2905,2905,2905,0
20231012,162700,493711320,2905,2905,2905,2905,0
20231012,162600,493711320,2905,2905,2905,2905,0
20231012,162500,493711320,2905,2905,2905,2905,0
20231012,162400,493711320,2905,2905,2905,2905,0
20231012,162300,493711320,2905,2905,2905,2905,0
20231012,162200,493711320,2905,2905,2905,2905,0
20231012,162100,493711320,2905,2905,2905,2905,0
20231012,162000,493711320,2905,2905,2905,2905,0
20231012,161900,493711320,2905,2905,2905,2905,0
20231012,161800,493711320,2905,2905,2905,2905,0
20231012,161700,493711320,2905,2905,2905,2905,6013
20231012,161600,493711320,2905,2905,2905,2905,0
20231012,161500,493711320,2905,2905,2905,2905,0
20231012,161400,493711320,2905,2905,2905,2905,0
20231012,161300,493711320,2905,2905,2905,2905,0
20231012,161200,493711320,2905,2905,2905,2905,0
20231012,161100,493711320,2905,2905,2905,2905,0
20231012,161000,493711320,2905,2905,2905,2905,0
20231012,160900,493711320,2905,2905,2905,2905,0
20231012,160800,493711320,2905,2905,2905,2905,0
20231012,160700,493711320,2905,2905,2905,2905,0
20231012,160600,493711320,2905,2905,2905,2905,0
20231012,160500,493711320,2905,2905,2905,2905,0
20231012,160400,493711320,2905,2905,2905,2905,0
20231012,160300,493711320,2905,2905,2905,2905,0
20231012,160200,493711320,2905,2905,2905,2905,0
20231012,160100,493711320,2905,2905,2905,2905,0
20231012,160000,493711320,2905,2905,2905,2905,0
20231012,155900,493711320,2905,2905,2905,2905,0
20231012,155800,493711320,2905,2905,2905,2905,0
20231012,155700,493711320,2905,2905,2905,2905,0
20231012,155600,493711320,2905,2905,2905,2905,0
20231012,155500,493711320,2905,2905,2905,2905,0
20231012,155400,493711320,2905,2905,2905,2905,0
20231012,155300,493711320,2905,2905,2905,2905,0
20231012,155200,493711320,2905,2905,2905,2905,0
20231012,155100,493711320,2905,2905,2905,2905,0
20231012,155000,493711320,2905,2905,2905,2905,0
20231012,154900,493711320,2905,2905,2905,2905,0
20231012,154800,493711320,2905,2905,2905,2905,0
20231012,154700,493711320,2905,2905,2905,2905,6013
20231012,154600,493711320,2905,2905,2905,2905,0
20231012,154500,493711320,2905,2905,2905,2905,0
20231012,154400,493711320,2905,2905,2905,2905,0
20231012,154300,493711320,2905,2905,2905,2905,0
20231012,154200,493711320,2905,2905,2905,2905,0
20231012,154100,493711320,2905,2905,2905,2905,0
20231012,154000,493711320,2905,2905,2905,2905,0
20231012,153900,493711320,2905,2905,2905,2905,0
20231012,153800,493711320,2905,2905,2905,2905,0
20231012,153700,493711320,2905,2905,2905,2905,0
20231012,153600,493711320,2905,2905,2905,2905,0
20231012,153500,493711320,2905,2905,2905,2905,0
20231012,153400,493711320,2905,2905,2905,2905,0
20231012,153300,493711320,2905,2905,2905,2905,0
20231012,153200,493711320,2905,2905,2905,2905,0
20231012,153100,493711320,2905,2905,2905,2905,0
20231012,153000,493711320,2905,2905,2905,2905,6013
20231012,152900,476243555,2905,2905,2905,2905,0
20231012,152800,476243555,2905,2905,2905,2905,0
20231012,152700,476243555,2905,2905,2905,2905,0
20231012,152600,476243555,2905,2905,2905,2905,0
20231012,152500,476243555,2905,2905,2905,2905,0
20231012,152400,476243555,2905,2905,2905,2905,0
20231012,152300,476243555,2905,2905,2905,2905,0
20231012,152200,476243555,2905,2905,2905,2905,0
20231012,152100,476243555,2905,2905,2905,2905,0
20231012,152000,476243555,2905,2905,2905,2905,0
20231012,151900,476243555,2905,2900,2905,2900,135
20231012,151800,475851655,2905,2905,2905,2905,25
20231012,151700,475779030,2905,2905,2905,2905,0
20231012,151600,475779030,2905,2905,2905,2905,1
20231012,151500,475776125,2900,2900,2905,2900,330
20231012,151400,474819075,2905,2905,2905,2905,1
20231012,151300,474816170,2900,2900,2900,2900,400
20231012,151200,473656170,2905,2905,2905,2905,34
20231012,151100,473557400,2905,2905,2905,2905,642
20231012,151000,471692390,2900,2905,2905,2900,554
20231012,150900,470083700,2905,2900,2905,2900,643
20231012,150800,468218540,2905,2905,2905,2905,222
20231012,150700,467573630,2905,2905,2905,2905,6
20231012,150600,467556200,2905,2905,2905,2905,10
20231012,150500,467527150,2905,2905,2905,2905,1
20231012,150400,467524245,2900,2900,2900,2900,503
20231012,150300,466065545,2900,2900,2900,2900,202
20231012,150200,465479745,2900,2900,2900,2900,178
20231012,150100,464963545,2900,2900,2900,2900,0
20231012,150000,464963545,2900,2900,2900,2900,0
20231012,145900,464963545,2900,2885,2900,2885,119
20231012,145800,464620215,2890,2895,2900,2890,10031
20231012,145700,435629660,2900,2900,2900,2900,0
20231012,145600,435629660,2900,2900,2900,2900,0
20231012,145500,435629660,2900,2900,2900,2900,0
20231012,145400,435629660,2900,2900,2900,2900,2
20231012,145300,435623860,2905,2905,2905,2905,0
20231012,145200,435623860,2905,2900,2905,2900,6
20231012,145100,435606455,2905,2900,2905,2900,1001
20231012,145000,432703550,2905,2905,2905,2905,0
20231012,144900,432703550,2905,2905,2905,2905,105
20231012,144800,432398525,2905,2905,2905,2905,4
20231012,144700,432386905,2900,2900,2900,2900,0
20231012,144600,432386905,2900,2900,2900,2900,30
20231012,144500,432299905,2905,2905,2905,2905,0
20231012,144400,432299905,2905,2905,2905,2905,0
20231012,144300,432299905,2905,2905,2905,2905,0
20231012,144200,432299905,2905,2900,2905,2900,2943
20231012,144100,423765200,2895,2895,2895,2895,443
20231012,144000,422482715,2895,2895,2895,2895,0
20231012,143900,422482715,2895,2890,2895,2890,532
20231012,143800,420945230,2885,2885,2885,2885,10
20231012,143700,420916380,2895,2895,2895,2895,0
20231012,143600,420916380,2895,2895,2895,2890,361
20231012,143500,419871385,2890,2885,2890,2885,2228
20231012,143400,413443470,2900,2890,2900,2890,3
20231012,143300,413434790,2885,2890,2890,2885,111
20231012,143200,413114545,2885,2895,2900,2885,1808
20231012,143100,407898415,2900,2900,2900,2900,0
20231012,143000,407898415,2900,2900,2900,2900,3
20231012,142900,407889715,2900,2900,2900,2900,0
20231012,142800,407889715,2900,2900,2900,2900,0
20231012,142700,407889715,2900,2900,2900,2900,0
20231012,142600,407889715,2900,2900,2900,2900,0
20231012,142500,407889715,2900,2900,2900,2900,395
20231012,142400,406744215,2900,2900,2900,2900,0
20231012,142300,406744215,2900,2900,2900,2900,5
20231012,142200,406729715,2900,2900,2900,2900,0
20231012,142100,406729715,2900,2885,2900,2885,1433
20231012,142000,402595210,2885,2885,2885,2885,137
20231012,141900,402199965,2885,2895,2895,2885,2200
20231012,141800,395852915,2900,2900,2900,2900,1
20231012,141700,395850015,2900,2900,2900,2900,263
20231012,141600,395087315,2900,2905,2905,2900,95
20231012,141500,394811810,2900,2900,2900,2900,0
20231012,141400,394811810,2900,2900,2900,2900,1
20231012,141300,394808910,2900,2900,2900,2900,0
20231012,141200,394808910,2900,2900,2900,2900,0
20231012,141100,394808910,2900,2900,2900,2900,3
20231012,141000,394800210,2905,2905,2905,2905,3
20231012,140900,394791495,2905,2905,2905,2905,3
20231012,140800,394782780,2885,2890,2890,2885,500
20231012,140700,393339085,2905,2905,2905,2890,2206
20231012,140600,386957765,2895,2895,2895,2895,1000
20231012,140500,384062765,2900,2900,2900,2900,2
20231012,140400,384056965,2905,2900,2905,2900,210
20231012,140300,383447915,2905,2905,2905,2905,2
20231012,140200,383442105,2905,2905,2905,2905,0
20231012,140100,383442105,2905,2905,2905,2905,0
20231012,140000,383442105,2905,2905,2905,2905,0
20231012,135900,383442105,2905,2905,2905,2905,0
20231012,135800,383442105,2905,2900,2905,2900,88
20231012,135700,383186855,2900,2900,2900,2900,2
20231012,135600,383181055,2900,2900,2900,2900,0
20231012,135500,383181055,2900,2900,2900,2900,1
20231012,135400,383178155,2905,2900,2905,2900,396
20231012,135300,382029750,2900,2900,2900,2900,605
20231012,135200,380275250,2905,2905,2905,2905,6
20231012,135100,380257820,2905,2905,2905,2905,1
20231012,135000,380254915,2905,2905,2905,2905,0
20231012,134900,380254915,2905,2905,2905,2905,125
20231012,134800,379891790,2905,2905,2905,2905,101
20231012,134700,379598385,2900,2900,2900,2900,0
20231012,134600,379598385,2900,2900,2900,2900,377
20231012,134500,378505085,2900,2905,2905,2900,584
20231012,134400,376810710,2915,2910,2915,2910,225
20231012,134300,376155955,2910,2910,2910,2910,134
20231012,134200,375766015,2910,2910,2910,2910,0
20231012,134100,375766015,2910,2910,2910,2910,0
20231012,134000,375766015,2910,2910,2910,2910,0
20231012,133900,375766015,2910,2910,2910,2910,0
20231012,133800,375766015,2910,2910,2910,2910,0
20231012,133700,375766015,2910,2910,2910,2910,1000
20231012,133600,372856015,2910,2910,2910,2910,1
20231012,133500,372853105,2910,2910,2910,2910,0
20231012,133400,372853105,2910,2910,2910,2910,0
20231012,133300,372853105,2910,2905,2910,2905,855
20231012,133200,370366295,2905,2905,2905,2905,0
20231012,133100,370366295,2905,2905,2905,2905,0
20231012,133000,370366295,2905,2905,2905,2905,0
20231012,132900,370366295,2905,2900,2905,2900,38
20231012,132800,370256080,2905,2905,2905,2905,72
20231012,132700,370046920,2910,2910,2910,2910,147
20231012,132600,369619150,2910,2910,2910,2910,300
20231012,132500,368746150,2915,2910,2915,2910,2
20231012,132400,368740325,2905,2915,2915,2905,3863
20231012,132300,357495715,2915,2915,2915,2915,0
20231012,132200,357495715,2915,2915,2915,2915,0
20231012,132100,357495715,2915,2915,2915,2915,3
20231012,132000,357486970,2910,2910,2910,2910,9
20231012,131900,357460780,2910,2910,2910,2910,0
20231012,131800,357460780,2910,2910,2910,2910,1
20231012,131700,357457870,2915,2915,2915,2915,0
20231012,131600,357457870,2915,2915,2915,2915,0
20231012,131500,357457870,2915,2915,2915,2915,6
20231012,131400,357440380,2915,2915,2915,2915,1
20231012,131300,357437465,2915,2915,2915,2915,1
20231012,131200,357434550,2905,2905,2905,2905,0
20231012,131100,357434550,2905,2905,2905,2905,30
20231012,131000,357347400,2915,2910,2915,2910,133
20231012,130900,356960365,2915,2915,2915,2915,0
20231012,130800,356960365,2915,2910,2915,2910,1596
20231012,130700,352315955,2910,2910,2910,2910,10
20231012,130600,352286855,2910,2910,2910,2910,0
20231012,130500,352286855,2910,2910,2910,2910,0
20231012,130400,352286855,2910,2910,2910,2910,0
20231012,130300,352286855,2910,2910,2910,2910,10
20231012,130200,352257755,2910,2905,2910,2905,3734
20231012,130100,341410480,2905,2905,2905,2905,0
20231012,130000,341410480,2905,2905,2905,2905,0
20231012,125900,341410480,2905,2905,2905,2905,20
20231012,125800,341352380,2905,2905,2905,2905,0
20231012,125700,341352380,2905,2905,2905,2905,100
20231012,125600,341061880,2905,2905,2905,2905,0
20231012,125500,341061880,2905,2905,2905,2905,1
20231012,125400,341058975,2905,2905,2905,2905,0
20231012,125300,341058975,2905,2905,2905,2905,0
20231012,125200,341058975,2905,2905,2905,2905,0
20231012,125100,341058975,2905,2905,2905,2905,0
20231012,125000,341058975,2905,2905,2905,2905,0
20231012,124900,341058975,2905,2905,2905,2905,0
20231012,124800,341058975,2905,2905,2905,2905,0
20231012,124700,341058975,2905,2905,2905,2905,1
20231012,124600,341056070,2895,2895,2895,2895,1800
20231012,124500,335845070,2905,2905,2905,2905,0
20231012,124400,335845070,2905,2905,2905,2905,10
20231012,124300,335816020,2895,2895,2895,2895,0
20231012,124200,335816020,2895,2895,2895,2895,0
20231012,124100,335816020,2895,2895,2895,2895,791
20231012,124000,333526075,2905,2905,2905,2905,19
20231012,123900,333470880,2905,2900,2905,2895,688
20231012,123800,331477920,2900,2900,2900,2900,0
20231012,123700,331477920,2900,2900,2900,2900,2
20231012,123600,331472120,2905,2905,2905,2905,0
20231012,123500,331472120,2905,2905,2905,2905,0
20231012,123400,331472120,2905,2905,2905,2905,20
20231012,123300,331414020,2905,2905,2905,2905,0
20231012,123200,331414020,2905,2905,2905,2905,10
20231012,123100,331384970,2900,2900,2900,2900,447
20231012,123000,330088670,2900,2900,2900,2900,2
20231012,122900,330082870,2900,2900,2900,2900,0
20231012,122800,330082870,2900,2900,2900,2900,0
20231012,122700,330082870,2900,2900,2900,2900,0
20231012,122600,330082870,2900,2900,2900,2900,2
20231012,122500,330077070,2905,2905,2905,2905,0
20231012,122400,330077070,2905,2905,2905,2905,0
20231012,122300,330077070,2905,2905,2905,2905,0
20231012,122200,330077070,2905,2905,2905,2905,5
20231012,122100,330062545,2905,2905,2905,2905,596
20231012,122000,328331165,2905,2905,2905,2905,0
20231012,121900,328331165,2905,2905,2905,2905,0
20231012,121800,328331165,2905,2905,2905,2905,10
20231012,121700,328302115,2905,2905,2905,2905,0
20231012,121600,328302115,2905,2905,2905,2905,0
20231012,121500,328302115,2905,2905,2905,2905,0
20231012,121400,328302115,2905,2905,2905,2905,0
20231012,121300,328302115,2905,2905,2905,2905,0
20231012,121200,328302115,2905,2905,2905,2905,0
20231012,121100,328302115,2905,2905,2905,2905,0
20231012,121000,328302115,2905,2905,2905,2905,1
20231012,120900,328299210,2900,2900,2900,2900,0
20231012,120800,328299210,2900,2900,2900,2900,230
20231012,120700,327632210,2905,2905,2905,2905,0
20231012,120600,327632210,2905,2905,2905,2905,0
20231012,120500,327632210,2905,2905,2905,2905,0
20231012,120400,327632210,2905,2905,2905,2905,0
20231012,120300,327632210,2905,2905,2905,2905,0
20231012,120200,327632210,2905,2905,2905,2905,0
20231012,120100,327632210,2905,2905,2905,2905,3
20231012,120000,327623495,2905,2900,2905,2900,1092
20231012,115900,324456685,2905,2905,2905,2905,0
20231012,115800,324456685,2905,2905,2905,2905,0
20231012,115700,324456685,2905,2900,2905,2900,51
20231012,115600,324308780,2900,2900,2900,2890,244
20231012,115500,323601430,2900,2900,2900,2900,0
20231012,115400,323601430,2900,2900,2900,2900,169
20231012,115300,323111330,2900,2900,2900,2900,15
20231012,115200,323067830,2900,2900,2900,2900,0
20231012,115100,323067830,2900,2900,2900,2900,656
20231012,115000,321165430,2900,2900,2900,2900,0
20231012,114900,321165430,2900,2900,2900,2900,1
20231012,114800,321162530,2890,2890,2890,2890,0
20231012,114700,321162530,2890,2890,2890,2890,156
20231012,114600,320711690,2905,2905,2905,2905,1
20231012,114500,320708785,2905,2905,2905,2905,0
20231012,114400,320708785,2905,2905,2905,2905,50
20231012,114300,320563535,2905,2905,2905,2905,0
20231012,114200,320563535,2905,2900,2905,2900,100
20231012,114100,320273040,2905,2905,2905,2905,70
20231012,114000,320069690,2895,2895,2895,2895,18
20231012,113900,320017580,2905,2905,2905,2905,1
20231012,113800,320014675,2895,2895,2895,2895,0
20231012,113700,320014675,2895,2900,2900,2895,1431
20231012,113600,315871415,2910,2910,2910,2905,1344
20231012,113500,311967085,2905,2905,2905,2905,357
20231012,113400,310930000,2905,2905,2905,2905,168
20231012,113300,310441960,2905,2905,2905,2905,0
20231012,113200,310441960,2905,2900,2905,2900,33
20231012,113100,310346110,2905,2905,2905,2905,0
20231012,113000,310346110,2905,2905,2905,2905,14
20231012,112900,310305440,2905,2905,2905,2905,0
20231012,112800,310305440,2905,2905,2905,2905,1
20231012,112700,310302535,2900,2900,2900,2900,0
20231012,112600,310302535,2900,2905,2905,2900,200
20231012,112500,309721885,2900,2900,2900,2900,0
20231012,112400,309721885,2900,2900,2900,2900,0
20231012,112300,309721885,2900,2900,2900,2900,0
20231012,112200,309721885,2900,2900,2900,2900,0
20231012,112100,309721885,2900,2900,2900,2900,0
20231012,112000,309721885,2900,2900,2900,2900,0
20231012,111900,309721885,2900,2900,2900,2900,0
20231012,111800,309721885,2900,2900,2900,2900,0
20231012,111700,309721885,2900,2900,2900,2900,0
20231012,111600,309721885,2900,2900,2900,2900,0
20231012,111500,309721885,2900,2900,2900,2900,40
20231012,111400,309605885,2910,2910,2910,2910,20
20231012,111300,309547685,2900,2910,2910,2900,722
20231012,111200,307448665,2910,2910,2910,2910,13
20231012,111100,307410835,2900,2900,2900,2900,10
20231012,111000,307381835,2900,2900,2900,2900,0
20231012,110900,307381835,2900,2900,2900,2900,100
20231012,110800,307091835,2910,2905,2910,2905,11
20231012,110700,307059875,2905,2900,2905,2900,1016
20231012,110600,304113445,2910,2910,2910,2910,14
20231012,110500,304072705,2900,2910,2910,2900,41
20231012,110400,303953795,2900,2900,2900,2900,0
20231012,110300,303953795,2900,2900,2900,2900,1
20231012,110200,303950895,2910,2910,2910,2910,0
20231012,110100,303950895,2910,2910,2910,2910,1
20231012,110000,303947985,2900,2910,2910,2900,739
20231012,105900,301804875,2905,2905,2905,2905,0
20231012,105800,301804875,2905,2905,2905,2905,0
20231012,105700,301804875,2905,2905,2905,2905,2000
20231012,105600,295994875,2905,2905,2905,2905,1
20231012,105500,295991970,2900,2900,2900,2900,2852
20231012,105400,287721170,2905,2905,2905,2905,1
20231012,105300,287718265,2900,2900,2900,2900,110
20231012,105200,287399265,2900,2900,2900,2900,7
20231012,105100,287378965,2900,2900,2900,2895,202
20231012,105000,286793170,2915,2915,2915,2915,0
20231012,104900,286793170,2915,2915,2915,2915,0
20231012,104800,286793170,2915,2915,2915,2915,0
20231012,104700,286793170,2915,2915,2915,2915,0
20231012,104600,286793170,2915,2900,2915,2880,4101
20231012,104500,274942395,2915,2920,2920,2915,70
20231012,104400,274738315,2920,2920,2920,2920,10
20231012,104300,274709115,2920,2920,2920,2920,0
20231012,104200,274709115,2920,2910,2920,2910,3779
20231012,104100,263712205,2910,2920,2920,2910,10777
20231012,104000,232350375,2915,2915,2915,2915,593
20231012,103900,230621780,2915,2915,2915,2915,280
20231012,103800,229805580,2920,2915,2920,2915,134
20231012,103700,229414465,2920,2920,2920,2920,0
20231012,103600,229414465,2920,2905,2920,2905,6480
20231012,103500,210574480,2905,2900,2905,2900,422
20231012,103400,209350670,2900,2900,2900,2900,538
20231012,103300,207790470,2900,2900,2900,2900,0
20231012,103200,207790470,2900,2900,2900,2900,59
20231012,103100,207619370,2905,2905,2905,2905,0
20231012,103000,207619370,2905,2905,2905,2905,267
20231012,102900,206843735,2905,2905,2905,2905,0
20231012,102800,206843735,2905,2905,2905,2905,20
20231012,102700,206785635,2905,2900,2905,2890,331
20231012,102600,205828530,2890,2890,2890,2890,0
20231012,102500,205828530,2890,2895,2895,2890,71
20231012,102400,205623295,2895,2895,2895,2895,1
20231012,102300,205620400,2895,2895,2895,2895,0
20231012,102200,205620400,2895,2900,2900,2895,145
20231012,102100,205200125,2900,2900,2900,2900,100
20231012,102000,204910125,2895,2895,2895,2895,20
20231012,101900,204852225,2900,2900,2900,2900,150
20231012,101800,204417225,2900,2900,2900,2900,1
20231012,101700,204414325,2890,2900,2900,2890,288
20231012,101600,203579925,2890,2890,2890,2890,300
20231012,101500,202712925,2900,2890,2905,2890,715
20231012,101400,200644090,2890,2890,2890,2885,2534
20231012,101300,193332830,2890,2890,2895,2890,1013
20231012,101200,190405255,2895,2905,2905,2895,17
20231012,101100,190355940,2895,2890,2895,2890,585
20231012,101000,188665040,2905,2905,2905,2905,0
20231012,100900,188665040,2905,2905,2905,2905,300
20231012,100800,187793540,2905,2900,2905,2900,887
20231012,100700,185221230,2905,2905,2905,2905,100
20231012,100600,184930730,2905,2900,2905,2900,258
20231012,100500,184181530,2910,2905,2910,2905,82
20231012,100400,183943300,2905,2905,2905,2900,203
20231012,100300,183354590,2900,2900,2905,2900,204
20231012,100200,182762985,2900,2890,2905,2890,541
20231012,100100,181198945,2890,2895,2905,2890,6544
20231012,100000,162268360,2895,2900,2900,2895,295
20231012,095900,161412905,2900,2900,2900,2895,2023
20231012,095800,155546315,2900,2900,2900,2900,100
20231012,095700,155256315,2900,2900,2900,2900,150
20231012,095600,154821315,2905,2900,2905,2900,501
20231012,095500,153368410,2910,2910,2910,2910,0
20231012,095400,153368410,2910,2910,2910,2910,0
20231012,095300,153368410,2910,2910,2910,2910,0
20231012,095200,153368410,2910,2910,2910,2910,0
20231012,095100,153368410,2910,2910,2910,2910,11
20231012,095000,153336400,2910,2910,2910,2910,2939
20231012,094900,144783910,2910,2910,2910,2910,0
20231012,094800,144783910,2910,2910,2910,2910,1
20231012,094700,144781000,2905,2905,2905,2905,0
20231012,094600,144781000,2905,2905,2905,2905,1
20231012,094500,144778095,2900,2900,2900,2900,756
20231012,094400,142585695,2910,2910,2910,2910,50
20231012,094300,142440195,2925,2925,2925,2925,1
20231012,094200,142437270,2910,2910,2910,2910,1034
20231012,094100,139428330,2905,2905,2905,2905,175
20231012,094000,138919955,2905,2905,2905,2905,710
20231012,093900,136857405,2910,2910,2910,2910,0
20231012,093800,136857405,2910,2910,2910,2910,0
20231012,093700,136857405,2910,2920,2920,2910,101
20231012,093600,136563010,2925,2925,2925,2925,0
20231012,093500,136563010,2925,2925,2925,2925,0
20231012,093400,136563010,2925,2925,2925,2925,4
20231012,093300,136551310,2925,2920,2925,2915,1970
20231012,093200,130799570,2920,2920,2920,2920,4
20231012,093100,130787890,2920,2905,2920,2900,3032
20231012,093000,121982975,2905,2905,2905,2905,437
20231012,092900,120713490,2925,2925,2925,2925,341
20231012,092800,119716065,2905,2920,2925,2905,493
20231012,092700,118277625,2920,2905,2920,2905,4975
20231012,092600,103792960,2915,2915,2915,2915,25
20231012,092500,103720085,2915,2915,2915,2915,0
20231012,092400,103720085,2915,2915,2915,2915,0
20231012,092300,103720085,2915,2900,2915,2900,5461
20231012,092200,87881415,2900,2900,2915,2900,8430
20231012,092100,63427255,2905,2915,2915,2905,1001
20231012,092000,60519340,2905,2920,2920,2905,891
20231012,091900,57926485,2920,2920,2920,2920,10
20231012,091800,57897285,2915,2925,2925,2915,1317
20231012,091700,54050675,2930,2925,2930,2925,1711
20231012,091600,49038950,2920,2920,2920,2920,261
20231012,091500,48276830,2920,2920,2920,2920,0
20231012,091400,48276830,2920,2920,2920,2920,90
20231012,091300,48014030,2920,2920,2920,2920,0
20231012,091200,48014030,2920,2920,2920,2920,22
20231012,091100,47949790,2915,2915,2915,2900,832
20231012,091000,45532175,2895,2890,2915,2885,3458
20231012,090900,35488495,2890,2910,2910,2890,6535
20231012,090800,16533785,2910,2910,2910,2910,606
20231012,090700,14770325,2910,2910,2910,2910,147
20231012,090600,14342555,2915,2915,2915,2915,50
20231012,090500,14196805,2905,2905,2905,2905,918
20231012,090400,11530015,2920,2920,2920,2920,0
20231012,090300,11530015,2920,2920,2920,2920,200
20231012,090200,10946015,2920,2900,2920,2900,216
20231012,090100,10319595,2900,2905,2905,2900,1326
20231012,090000,6471585,2905,2935,2935,2905,2227