KissMeData/011420/min/candle-20231011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231011,185300,143958295,1760,1760,1760,1760,1725
20231011,185200,143958295,1760,1760,1760,1760,0
20231011,185100,143958295,1760,1760,1760,1760,0
20231011,185000,143958295,1760,1760,1760,1760,0
20231011,184900,143958295,1760,1760,1760,1760,0
20231011,184800,143958295,1760,1760,1760,1760,0
20231011,184700,143958295,1760,1760,1760,1760,0
20231011,184600,143958295,1760,1760,1760,1760,0
20231011,184500,143958295,1760,1760,1760,1760,0
20231011,184400,143958295,1760,1760,1760,1760,0
20231011,184300,143958295,1760,1760,1760,1760,0
20231011,184200,143958295,1760,1760,1760,1760,0
20231011,184100,143958295,1760,1760,1760,1760,0
20231011,184000,143958295,1760,1760,1760,1760,0
20231011,183900,143958295,1760,1760,1760,1760,0
20231011,183800,143958295,1760,1760,1760,1760,0
20231011,183700,143958295,1760,1760,1760,1760,0
20231011,183600,143958295,1760,1760,1760,1760,0
20231011,183500,143958295,1760,1760,1760,1760,0
20231011,183400,143958295,1760,1760,1760,1760,0
20231011,183300,143958295,1760,1760,1760,1760,0
20231011,183200,143958295,1760,1760,1760,1760,0
20231011,183100,143958295,1760,1760,1760,1760,0
20231011,183000,143958295,1760,1760,1760,1760,0
20231011,182900,143958295,1760,1760,1760,1760,0
20231011,182800,143958295,1760,1760,1760,1760,0
20231011,182700,143958295,1760,1760,1760,1760,0
20231011,182600,143958295,1760,1760,1760,1760,0
20231011,182500,143958295,1760,1760,1760,1760,0
20231011,182400,143958295,1760,1760,1760,1760,0
20231011,182300,143958295,1760,1760,1760,1760,1725
20231011,182200,143958295,1760,1760,1760,1760,0
20231011,182100,143958295,1760,1760,1760,1760,0
20231011,182000,143958295,1760,1760,1760,1760,0
20231011,181900,143958295,1760,1760,1760,1760,0
20231011,181800,143958295,1760,1760,1760,1760,0
20231011,181700,143958295,1760,1760,1760,1760,0
20231011,181600,143958295,1760,1760,1760,1760,0
20231011,181500,143958295,1760,1760,1760,1760,0
20231011,181400,143958295,1760,1760,1760,1760,0
20231011,181300,143958295,1760,1760,1760,1760,0
20231011,181200,143958295,1760,1760,1760,1760,0
20231011,181100,143958295,1760,1760,1760,1760,0
20231011,181000,143958295,1760,1760,1760,1760,0
20231011,180900,143958295,1760,1760,1760,1760,0
20231011,180800,143958295,1760,1760,1760,1760,0
20231011,180700,143958295,1760,1760,1760,1760,0
20231011,180600,143958295,1760,1760,1760,1760,0
20231011,180500,143958295,1760,1760,1760,1760,0
20231011,180400,143958295,1760,1760,1760,1760,0
20231011,180300,143958295,1760,1760,1760,1760,0
20231011,180200,143958295,1760,1760,1760,1760,0
20231011,180100,143958295,1760,1760,1760,1760,0
20231011,180000,143958295,1760,1760,1760,1760,0
20231011,175900,143958295,1760,1760,1760,1760,0
20231011,175800,143958295,1760,1760,1760,1760,0
20231011,175700,143958295,1760,1760,1760,1760,0
20231011,175600,143958295,1760,1760,1760,1760,0
20231011,175500,143958295,1760,1760,1760,1760,0
20231011,175400,143958295,1760,1760,1760,1760,0
20231011,175300,143958295,1760,1760,1760,1760,1725
20231011,175200,143958295,1760,1760,1760,1760,0
20231011,175100,143958295,1760,1760,1760,1760,0
20231011,175000,143958295,1760,1760,1760,1760,0
20231011,174900,143958295,1760,1760,1760,1760,0
20231011,174800,143958295,1760,1760,1760,1760,0
20231011,174700,143958295,1760,1760,1760,1760,0
20231011,174600,143958295,1760,1760,1760,1760,0
20231011,174500,143958295,1760,1760,1760,1760,0
20231011,174400,143958295,1760,1760,1760,1760,0
20231011,174300,143958295,1760,1760,1760,1760,0
20231011,174200,143958295,1760,1760,1760,1760,0
20231011,174100,143958295,1760,1760,1760,1760,0
20231011,174000,143958295,1760,1760,1760,1760,0
20231011,173900,143958295,1760,1760,1760,1760,0
20231011,173800,143958295,1760,1760,1760,1760,0
20231011,173700,143958295,1760,1760,1760,1760,0
20231011,173600,143958295,1760,1760,1760,1760,0
20231011,173500,143958295,1760,1760,1760,1760,0
20231011,173400,143958295,1760,1760,1760,1760,0
20231011,173300,143958295,1760,1760,1760,1760,0
20231011,173200,143958295,1760,1760,1760,1760,0
20231011,173100,143958295,1760,1760,1760,1760,0
20231011,173000,143958295,1760,1760,1760,1760,0
20231011,172900,143958295,1760,1760,1760,1760,0
20231011,172800,143958295,1760,1760,1760,1760,0
20231011,172700,143958295,1760,1760,1760,1760,0
20231011,172600,143958295,1760,1760,1760,1760,0
20231011,172500,143958295,1760,1760,1760,1760,0
20231011,172400,143958295,1760,1760,1760,1760,0
20231011,172300,143958295,1760,1760,1760,1760,1725
20231011,172200,143958295,1760,1760,1760,1760,0
20231011,172100,143958295,1760,1760,1760,1760,0
20231011,172000,143958295,1760,1760,1760,1760,0
20231011,171900,143958295,1760,1760,1760,1760,0
20231011,171800,143958295,1760,1760,1760,1760,0
20231011,171700,143958295,1760,1760,1760,1760,0
20231011,171600,143958295,1760,1760,1760,1760,0
20231011,171500,143958295,1760,1760,1760,1760,0
20231011,171400,143958295,1760,1760,1760,1760,0
20231011,171300,143958295,1760,1760,1760,1760,0
20231011,171200,143958295,1760,1760,1760,1760,0
20231011,171100,143958295,1760,1760,1760,1760,0
20231011,171000,143958295,1760,1760,1760,1760,0
20231011,170900,143958295,1760,1760,1760,1760,0
20231011,170800,143958295,1760,1760,1760,1760,0
20231011,170700,143958295,1760,1760,1760,1760,0
20231011,170600,143958295,1760,1760,1760,1760,0
20231011,170500,143958295,1760,1760,1760,1760,0
20231011,170400,143958295,1760,1760,1760,1760,0
20231011,170300,143958295,1760,1760,1760,1760,0
20231011,170200,143958295,1760,1760,1760,1760,0
20231011,170100,143958295,1760,1760,1760,1760,0
20231011,170000,143958295,1760,1760,1760,1760,0
20231011,165900,143958295,1760,1760,1760,1760,0
20231011,165800,143958295,1760,1760,1760,1760,0
20231011,165700,143958295,1760,1760,1760,1760,0
20231011,165600,143958295,1760,1760,1760,1760,0
20231011,165500,143958295,1760,1760,1760,1760,0
20231011,165400,143958295,1760,1760,1760,1760,0
20231011,165300,143958295,1760,1760,1760,1760,1725
20231011,165200,143958295,1760,1760,1760,1760,0
20231011,165100,143958295,1760,1760,1760,1760,0
20231011,165000,143958295,1760,1760,1760,1760,0
20231011,164900,143958295,1760,1760,1760,1760,0
20231011,164800,143958295,1760,1760,1760,1760,0
20231011,164700,143958295,1760,1760,1760,1760,0
20231011,164600,143958295,1760,1760,1760,1760,0
20231011,164500,143958295,1760,1760,1760,1760,0
20231011,164400,143958295,1760,1760,1760,1760,0
20231011,164300,143958295,1760,1760,1760,1760,0
20231011,164200,143958295,1760,1760,1760,1760,0
20231011,164100,143958295,1760,1760,1760,1760,0
20231011,164000,143958295,1760,1760,1760,1760,0
20231011,163900,143958295,1760,1760,1760,1760,0
20231011,163800,143958295,1760,1760,1760,1760,0
20231011,163700,143958295,1760,1760,1760,1760,0
20231011,163600,143958295,1760,1760,1760,1760,0
20231011,163500,143958295,1760,1760,1760,1760,0
20231011,163400,143958295,1760,1760,1760,1760,0
20231011,163300,143958295,1760,1760,1760,1760,0
20231011,163200,143958295,1760,1760,1760,1760,0
20231011,163100,143958295,1760,1760,1760,1760,0
20231011,163000,143958295,1760,1760,1760,1760,0
20231011,162900,143958295,1760,1760,1760,1760,0
20231011,162800,143958295,1760,1760,1760,1760,0
20231011,162700,143958295,1760,1760,1760,1760,0
20231011,162600,143958295,1760,1760,1760,1760,0
20231011,162500,143958295,1760,1760,1760,1760,0
20231011,162400,143958295,1760,1760,1760,1760,0
20231011,162300,143958295,1760,1760,1760,1760,1725
20231011,162200,143958295,1760,1760,1760,1760,0
20231011,162100,143958295,1760,1760,1760,1760,0
20231011,162000,143958295,1760,1760,1760,1760,0
20231011,161900,143958295,1760,1760,1760,1760,0
20231011,161800,143958295,1760,1760,1760,1760,0
20231011,161700,143958295,1760,1760,1760,1760,0
20231011,161600,143958295,1760,1760,1760,1760,0
20231011,161500,143958295,1760,1760,1760,1760,0
20231011,161400,143958295,1760,1760,1760,1760,0
20231011,161300,143958295,1760,1760,1760,1760,0
20231011,161200,143958295,1760,1760,1760,1760,0
20231011,161100,143958295,1760,1760,1760,1760,0
20231011,161000,143958295,1760,1760,1760,1760,0
20231011,160900,143958295,1760,1760,1760,1760,0
20231011,160800,143958295,1760,1760,1760,1760,0
20231011,160700,143958295,1760,1760,1760,1760,0
20231011,160600,143958295,1760,1760,1760,1760,0
20231011,160500,143958295,1760,1760,1760,1760,0
20231011,160400,143958295,1760,1760,1760,1760,0
20231011,160300,143958295,1760,1760,1760,1760,0
20231011,160200,143958295,1760,1760,1760,1760,0
20231011,160100,143958295,1760,1760,1760,1760,0
20231011,160000,143958295,1760,1760,1760,1760,0
20231011,155900,143958295,1760,1760,1760,1760,0
20231011,155800,143958295,1760,1760,1760,1760,0
20231011,155700,143958295,1760,1760,1760,1760,0
20231011,155600,143958295,1760,1760,1760,1760,0
20231011,155500,143958295,1760,1760,1760,1760,0
20231011,155400,143958295,1760,1760,1760,1760,0
20231011,155300,143958295,1760,1760,1760,1760,1725
20231011,155200,143958295,1760,1760,1760,1760,0
20231011,155100,143958295,1760,1760,1760,1760,0
20231011,155000,143958295,1760,1760,1760,1760,0
20231011,154900,143958295,1760,1760,1760,1760,0
20231011,154800,143958295,1760,1760,1760,1760,0
20231011,154700,143958295,1760,1760,1760,1760,0
20231011,154600,143958295,1760,1760,1760,1760,0
20231011,154500,143958295,1760,1760,1760,1760,0
20231011,154400,143958295,1760,1760,1760,1760,0
20231011,154300,143958295,1760,1760,1760,1760,0
20231011,154200,143958295,1760,1760,1760,1760,0
20231011,154100,143958295,1760,1760,1760,1760,0
20231011,154000,143958295,1760,1760,1760,1760,0
20231011,153900,143958295,1760,1760,1760,1760,0
20231011,153800,143958295,1760,1760,1760,1760,0
20231011,153700,143958295,1760,1760,1760,1760,0
20231011,153600,143958295,1760,1760,1760,1760,0
20231011,153500,143958295,1760,1760,1760,1760,0
20231011,153400,143958295,1760,1760,1760,1760,0
20231011,153300,143958295,1760,1760,1760,1760,0
20231011,153200,143958295,1760,1760,1760,1760,0
20231011,153100,143958295,1760,1760,1760,1760,0
20231011,153000,143958295,1760,1760,1760,1760,1725
20231011,152900,140922295,1758,1758,1758,1758,0
20231011,152800,140922295,1758,1758,1758,1758,0
20231011,152700,140922295,1758,1758,1758,1758,0
20231011,152600,140922295,1758,1758,1758,1758,0
20231011,152500,140922295,1758,1758,1758,1758,0
20231011,152400,140922295,1758,1758,1758,1758,0
20231011,152300,140922295,1758,1758,1758,1758,0
20231011,152200,140922295,1758,1758,1758,1758,0
20231011,152100,140922295,1758,1758,1758,1758,0
20231011,152000,140922295,1758,1758,1758,1758,0
20231011,151900,140922295,1758,1758,1758,1758,6
20231011,151800,140911747,1785,1760,1785,1760,220
20231011,151700,140521404,1760,1782,1782,1760,63
20231011,151600,140410282,1765,1766,1766,1765,55
20231011,151500,140313181,1784,1766,1784,1766,15
20231011,151400,140286673,1785,1785,1785,1785,5
20231011,151300,140277748,1765,1785,1785,1765,64
20231011,151200,140164688,1765,1765,1765,1765,162
20231011,151100,139878758,1765,1765,1765,1765,736
20231011,151000,138579718,1765,1765,1765,1765,0
20231011,150900,138579718,1765,1765,1765,1765,0
20231011,150800,138579718,1765,1765,1765,1765,52
20231011,150700,138487938,1765,1765,1765,1765,0
20231011,150600,138487938,1765,1765,1765,1765,7
20231011,150500,138475583,1765,1765,1765,1765,0
20231011,150400,138475583,1765,1765,1765,1765,59
20231011,150300,138371448,1787,1787,1787,1787,0
20231011,150200,138371448,1787,1787,1787,1787,0
20231011,150100,138371448,1787,1787,1787,1787,1
20231011,150000,138369661,1765,1765,1765,1765,52
20231011,145900,138277881,1789,1789,1789,1789,0
20231011,145800,138277881,1789,1789,1789,1789,0
20231011,145700,138277881,1789,1789,1789,1789,0
20231011,145600,138277881,1789,1789,1789,1789,0
20231011,145500,138277881,1789,1789,1789,1789,0
20231011,145400,138277881,1789,1789,1789,1789,0
20231011,145300,138277881,1789,1789,1789,1789,0
20231011,145200,138277881,1789,1774,1789,1760,2041
20231011,145100,134679512,1790,1790,1790,1790,0
20231011,145000,134679512,1790,1790,1790,1790,0
20231011,144900,134679512,1790,1785,1790,1785,158
20231011,144800,134396786,1785,1785,1785,1785,754
20231011,144700,133050896,1785,1780,1785,1780,110
20231011,144600,132854917,1780,1777,1780,1777,375
20231011,144500,132187759,1777,1777,1777,1777,0
20231011,144400,132187759,1777,1777,1777,1777,1
20231011,144300,132185982,1775,1775,1775,1775,0
20231011,144200,132185982,1775,1775,1775,1775,5
20231011,144100,132177107,1775,1774,1775,1774,762
20231011,144000,130825317,1767,1767,1767,1767,0
20231011,143900,130825317,1767,1768,1768,1767,57
20231011,143800,130724561,1773,1773,1773,1773,140
20231011,143700,130476341,1773,1773,1773,1773,63
20231011,143600,130364642,1773,1773,1773,1773,0
20231011,143500,130364642,1773,1773,1773,1773,550
20231011,143400,129389492,1774,1774,1774,1774,14
20231011,143300,129364656,1774,1774,1774,1774,78
20231011,143200,129226284,1774,1774,1774,1774,2
20231011,143100,129222736,1774,1774,1774,1774,0
20231011,143000,129222736,1774,1768,1774,1767,312
20231011,142900,128671061,1768,1768,1768,1768,51
20231011,142800,128580893,1768,1768,1768,1768,0
20231011,142700,128580893,1768,1768,1768,1768,0
20231011,142600,128580893,1768,1768,1768,1768,0
20231011,142500,128580893,1768,1768,1768,1768,1
20231011,142400,128579125,1778,1778,1778,1778,0
20231011,142300,128579125,1778,1778,1778,1778,0
20231011,142200,128579125,1778,1778,1778,1778,0
20231011,142100,128579125,1778,1778,1778,1778,0
20231011,142000,128579125,1778,1778,1778,1778,0
20231011,141900,128579125,1778,1778,1778,1778,0
20231011,141800,128579125,1778,1778,1778,1778,0
20231011,141700,128579125,1778,1778,1778,1778,0
20231011,141600,128579125,1778,1778,1778,1778,0
20231011,141500,128579125,1778,1778,1778,1778,0
20231011,141400,128579125,1778,1778,1778,1778,0
20231011,141300,128579125,1778,1778,1778,1778,0
20231011,141200,128579125,1778,1778,1778,1778,0
20231011,141100,128579125,1778,1778,1778,1778,0
20231011,141000,128579125,1778,1778,1778,1778,1
20231011,140900,128577347,1766,1766,1766,1766,0
20231011,140800,128577347,1766,1766,1766,1766,0
20231011,140700,128577347,1766,1766,1766,1766,0
20231011,140600,128577347,1766,1766,1766,1766,0
20231011,140500,128577347,1766,1766,1766,1766,12
20231011,140400,128556155,1778,1778,1778,1778,0
20231011,140300,128556155,1778,1778,1778,1778,0
20231011,140200,128556155,1778,1778,1778,1778,0
20231011,140100,128556155,1778,1777,1778,1777,21
20231011,140000,128518818,1758,1758,1758,1758,0
20231011,135900,128518818,1758,1758,1758,1758,0
20231011,135800,128518818,1758,1764,1764,1758,580
20231011,135700,127496670,1764,1764,1764,1764,29
20231011,135600,127445514,1763,1763,1763,1763,0
20231011,135500,127445514,1763,1763,1763,1763,560
20231011,135400,126458234,1771,1771,1771,1771,0
20231011,135300,126458234,1771,1771,1771,1771,0
20231011,135200,126458234,1771,1771,1771,1771,0
20231011,135100,126458234,1771,1771,1771,1771,0
20231011,135000,126458234,1771,1771,1771,1771,60
20231011,134900,126351974,1771,1771,1771,1771,5
20231011,134800,126343119,1773,1773,1773,1773,0
20231011,134700,126343119,1773,1773,1773,1773,0
20231011,134600,126343119,1773,1773,1773,1773,0
20231011,134500,126343119,1773,1773,1773,1773,0
20231011,134400,126343119,1773,1774,1774,1773,754
20231011,134300,125006138,1779,1779,1779,1779,0
20231011,134200,125006138,1779,1779,1779,1779,0
20231011,134100,125006138,1779,1779,1779,1779,0
20231011,134000,125006138,1779,1779,1779,1779,0
20231011,133900,125006138,1779,1779,1779,1779,0
20231011,133800,125006138,1779,1779,1779,1779,0
20231011,133700,125006138,1779,1779,1779,1779,1
20231011,133600,125004359,1779,1779,1779,1779,0
20231011,133500,125004359,1779,1779,1779,1779,0
20231011,133400,125004359,1779,1779,1779,1779,0
20231011,133300,125004359,1779,1779,1779,1779,0
20231011,133200,125004359,1779,1779,1779,1779,0
20231011,133100,125004359,1779,1779,1779,1779,0
20231011,133000,125004359,1779,1779,1779,1779,0
20231011,132900,125004359,1779,1779,1779,1779,0
20231011,132800,125004359,1779,1779,1779,1779,0
20231011,132700,125004359,1779,1779,1779,1779,0
20231011,132600,125004359,1779,1774,1779,1774,277
20231011,132500,124512941,1779,1779,1779,1779,0
20231011,132400,124512941,1779,1779,1779,1779,1
20231011,132300,124511162,1772,1772,1772,1772,0
20231011,132200,124511162,1772,1772,1772,1772,0
20231011,132100,124511162,1772,1772,1772,1772,0
20231011,132000,124511162,1772,1772,1772,1772,0
20231011,131900,124511162,1772,1772,1772,1772,0
20231011,131800,124511162,1772,1772,1772,1772,0
20231011,131700,124511162,1772,1772,1772,1772,0
20231011,131600,124511162,1772,1772,1772,1772,0
20231011,131500,124511162,1772,1772,1772,1772,0
20231011,131400,124511162,1772,1772,1772,1772,0
20231011,131300,124511162,1772,1772,1772,1772,12
20231011,131200,124489898,1772,1772,1772,1772,0
20231011,131100,124489898,1772,1772,1772,1772,0
20231011,131000,124489898,1772,1772,1772,1772,15
20231011,130900,124463318,1771,1771,1771,1771,0
20231011,130800,124463318,1771,1771,1771,1771,0
20231011,130700,124463318,1771,1771,1771,1771,0
20231011,130600,124463318,1771,1771,1771,1771,0
20231011,130500,124463318,1771,1771,1771,1771,0
20231011,130400,124463318,1771,1771,1771,1771,0
20231011,130300,124463318,1771,1771,1771,1771,0
20231011,130200,124463318,1771,1771,1771,1771,0
20231011,130100,124463318,1771,1771,1771,1771,0
20231011,130000,124463318,1771,1771,1771,1771,0
20231011,125900,124463318,1771,1771,1771,1771,0
20231011,125800,124463318,1771,1771,1771,1771,0
20231011,125700,124463318,1771,1771,1771,1771,0
20231011,125600,124463318,1771,1771,1771,1771,654
20231011,125500,123305084,1771,1771,1771,1771,19
20231011,125400,123271435,1771,1779,1779,1758,6386
20231011,125300,111964023,1779,1779,1779,1779,1
20231011,125200,111962244,1779,1779,1779,1779,0
20231011,125100,111962244,1779,1779,1779,1779,0
20231011,125000,111962244,1779,1779,1779,1779,0
20231011,124900,111962244,1779,1779,1779,1779,0
20231011,124800,111962244,1779,1779,1779,1779,0
20231011,124700,111962244,1779,1779,1779,1779,0
20231011,124600,111962244,1779,1779,1779,1779,0
20231011,124500,111962244,1779,1779,1779,1779,0
20231011,124400,111962244,1779,1779,1779,1779,0
20231011,124300,111962244,1779,1779,1779,1779,0
20231011,124200,111962244,1779,1779,1779,1779,0
20231011,124100,111962244,1779,1779,1779,1779,0
20231011,124000,111962244,1779,1779,1779,1779,0
20231011,123900,111962244,1779,1779,1779,1779,0
20231011,123800,111962244,1779,1779,1779,1779,0
20231011,123700,111962244,1779,1779,1779,1779,0
20231011,123600,111962244,1779,1779,1779,1779,0
20231011,123500,111962244,1779,1779,1779,1779,20
20231011,123400,111926664,1779,1779,1779,1779,0
20231011,123300,111926664,1779,1779,1779,1779,0
20231011,123200,111926664,1779,1779,1779,1779,0
20231011,123100,111926664,1779,1779,1779,1779,0
20231011,123000,111926664,1779,1779,1779,1779,0
20231011,122900,111926664,1779,1779,1779,1779,0
20231011,122800,111926664,1779,1779,1779,1779,0
20231011,122700,111926664,1779,1779,1779,1779,17
20231011,122600,111896421,1779,1779,1779,1779,184
20231011,122500,111569085,1790,1790,1790,1790,1
20231011,122400,111567295,1779,1779,1779,1779,0
20231011,122300,111567295,1779,1779,1779,1779,0
20231011,122200,111567295,1779,1779,1779,1779,273
20231011,122100,111081628,1791,1791,1791,1791,0
20231011,122000,111081628,1791,1791,1791,1791,0
20231011,121900,111081628,1791,1791,1791,1791,0
20231011,121800,111081628,1791,1791,1791,1791,0
20231011,121700,111081628,1791,1791,1791,1791,0
20231011,121600,111081628,1791,1791,1791,1791,0
20231011,121500,111081628,1791,1791,1791,1791,0
20231011,121400,111081628,1791,1791,1791,1791,0
20231011,121300,111081628,1791,1791,1791,1791,0
20231011,121200,111081628,1791,1791,1791,1791,0
20231011,121100,111081628,1791,1791,1791,1791,0
20231011,121000,111081628,1791,1791,1791,1791,0
20231011,120900,111081628,1791,1789,1791,1789,919
20231011,120800,109435919,1776,1776,1776,1776,0
20231011,120700,109435919,1776,1776,1776,1776,0
20231011,120600,109435919,1776,1776,1776,1776,0
20231011,120500,109435919,1776,1776,1776,1776,0
20231011,120400,109435919,1776,1776,1776,1776,292
20231011,120300,108917327,1790,1790,1790,1790,0
20231011,120200,108917327,1790,1790,1790,1790,0
20231011,120100,108917327,1790,1782,1790,1782,30
20231011,120000,108863827,1782,1782,1782,1782,100
20231011,115900,108685627,1783,1783,1783,1783,41
20231011,115800,108612524,1783,1783,1783,1783,0
20231011,115700,108612524,1783,1783,1783,1783,0
20231011,115600,108612524,1783,1783,1783,1783,0
20231011,115500,108612524,1783,1783,1783,1783,0
20231011,115400,108612524,1783,1783,1783,1783,0
20231011,115300,108612524,1783,1783,1783,1783,0
20231011,115200,108612524,1783,1783,1783,1783,0
20231011,115100,108612524,1783,1783,1783,1783,0
20231011,115000,108612524,1783,1783,1783,1783,273
20231011,114900,108125765,1792,1792,1792,1792,0
20231011,114800,108125765,1792,1792,1792,1792,0
20231011,114700,108125765,1792,1783,1792,1783,58
20231011,114600,108021847,1783,1783,1783,1783,0
20231011,114500,108021847,1783,1783,1783,1783,0
20231011,114400,108021847,1783,1783,1783,1783,155
20231011,114300,107745482,1793,1793,1793,1793,0
20231011,114200,107745482,1793,1793,1793,1793,17
20231011,114100,107715001,1794,1794,1794,1794,0
20231011,114000,107715001,1794,1793,1794,1793,100
20231011,113900,107535685,1793,1792,1793,1792,185
20231011,113800,107204129,1792,1792,1792,1792,0
20231011,113700,107204129,1792,1792,1792,1792,0
20231011,113600,107204129,1792,1792,1792,1792,0
20231011,113500,107204129,1792,1792,1792,1792,0
20231011,113400,107204129,1792,1792,1792,1792,27
20231011,113300,107155745,1792,1792,1792,1792,0
20231011,113200,107155745,1792,1791,1792,1791,168
20231011,113100,106854837,1782,1782,1782,1782,0
20231011,113000,106854837,1782,1782,1782,1782,0
20231011,112900,106854837,1782,1782,1782,1782,1
20231011,112800,106853055,1782,1782,1782,1782,0
20231011,112700,106853055,1782,1782,1782,1782,0
20231011,112600,106853055,1782,1782,1782,1782,0
20231011,112500,106853055,1782,1782,1782,1782,0
20231011,112400,106853055,1782,1782,1782,1782,0
20231011,112300,106853055,1782,1782,1782,1782,10
20231011,112200,106835235,1780,1780,1780,1780,0
20231011,112100,106835235,1780,1780,1780,1780,13
20231011,112000,106812095,1770,1770,1770,1770,0
20231011,111900,106812095,1770,1770,1770,1770,0
20231011,111800,106812095,1770,1788,1788,1770,273
20231011,111700,106326958,1792,1792,1792,1792,60
20231011,111600,106219438,1791,1791,1791,1791,453
20231011,111500,105408115,1791,1791,1791,1791,0
20231011,111400,105408115,1791,1791,1791,1791,0
20231011,111300,105408115,1791,1791,1791,1791,0
20231011,111200,105408115,1791,1791,1791,1791,0
20231011,111100,105408115,1791,1791,1791,1791,0
20231011,111000,105408115,1791,1791,1791,1791,111
20231011,110900,105209314,1791,1791,1791,1791,0
20231011,110800,105209314,1791,1791,1791,1791,31
20231011,110700,105153793,1791,1790,1791,1790,149
20231011,110600,104886992,1790,1790,1790,1790,1
20231011,110500,104885202,1788,1790,1790,1788,614
20231011,110400,103786184,1790,1790,1790,1790,38
20231011,110300,103718164,1791,1791,1791,1791,20
20231011,110200,103682344,1791,1789,1791,1789,148
20231011,110100,103417372,1789,1789,1789,1789,0
20231011,110000,103417372,1789,1789,1789,1789,53
20231011,105900,103322555,1790,1790,1790,1790,0
20231011,105800,103322555,1790,1790,1790,1790,0
20231011,105700,103322555,1790,1790,1790,1790,10
20231011,105600,103304655,1790,1787,1790,1787,33
20231011,105500,103245646,1786,1785,1786,1785,86
20231011,105400,103092133,1784,1784,1784,1784,276
20231011,105300,102599749,1784,1783,1784,1783,4
20231011,105200,102592616,1782,1777,1782,1777,114
20231011,105100,102390028,1775,1775,1775,1775,0
20231011,105000,102390028,1775,1775,1775,1775,0
20231011,104900,102390028,1775,1775,1775,1775,0
20231011,104800,102390028,1775,1775,1775,1775,0
20231011,104700,102390028,1775,1775,1775,1775,0
20231011,104600,102390028,1775,1779,1779,1775,273
20231011,104500,101904993,1778,1778,1778,1778,0
20231011,104400,101904993,1778,1778,1778,1778,50
20231011,104300,101816093,1778,1778,1778,1778,0
20231011,104200,101816093,1778,1778,1778,1778,1
20231011,104100,101814315,1777,1777,1777,1777,4
20231011,104000,101807207,1778,1778,1778,1778,0
20231011,103900,101807207,1778,1778,1778,1778,5
20231011,103800,101798317,1782,1782,1782,1782,0
20231011,103700,101798317,1782,1777,1782,1777,51
20231011,103600,101707617,1777,1777,1777,1777,27
20231011,103500,101659638,1778,1778,1778,1778,0
20231011,103400,101659638,1778,1778,1778,1778,0
20231011,103300,101659638,1778,1777,1778,1777,9
20231011,103200,101643637,1778,1778,1778,1778,468
20231011,103100,100811533,1778,1778,1778,1778,3
20231011,103000,100806199,1777,1777,1777,1777,0
20231011,102900,100806199,1777,1777,1777,1777,294
20231011,102800,100283761,1777,1777,1777,1777,0
20231011,102700,100283761,1777,1777,1777,1777,0
20231011,102600,100283761,1777,1776,1777,1776,36
20231011,102500,100219792,1775,1773,1775,1773,622
20231011,102400,99116153,1773,1773,1773,1773,501
20231011,102300,98227880,1773,1770,1773,1770,965
20231011,102200,96519671,1760,1760,1760,1760,1
20231011,102100,96517911,1759,1759,1759,1759,0
20231011,102000,96517911,1759,1759,1759,1759,0
20231011,101900,96517911,1759,1759,1759,1759,0
20231011,101800,96517911,1759,1769,1770,1759,36
20231011,101700,96454215,1759,1759,1759,1759,0
20231011,101600,96454215,1759,1759,1759,1759,0
20231011,101500,96454215,1759,1759,1759,1759,0
20231011,101400,96454215,1759,1770,1770,1759,903
20231011,101300,94858908,1770,1770,1770,1770,0
20231011,101200,94858908,1770,1770,1770,1770,0
20231011,101100,94858908,1770,1770,1770,1770,0
20231011,101000,94858908,1770,1770,1770,1770,2
20231011,100900,94855368,1770,1770,1770,1770,0
20231011,100800,94855368,1770,1770,1770,1770,0
20231011,100700,94855368,1770,1770,1770,1770,3
20231011,100600,94850058,1770,1770,1770,1770,0
20231011,100500,94850058,1770,1770,1770,1770,0
20231011,100400,94850058,1770,1770,1770,1770,0
20231011,100300,94850058,1770,1770,1770,1770,1
20231011,100200,94848288,1773,1773,1773,1773,0
20231011,100100,94848288,1773,1773,1773,1773,0
20231011,100000,94848288,1773,1773,1773,1773,0
20231011,095900,94848288,1773,1773,1773,1773,0
20231011,095800,94848288,1773,1773,1773,1773,0
20231011,095700,94848288,1773,1773,1773,1773,0
20231011,095600,94848288,1773,1773,1773,1773,0
20231011,095500,94848288,1773,1773,1773,1773,0
20231011,095400,94848288,1773,1773,1773,1773,0
20231011,095300,94848288,1773,1773,1773,1773,0
20231011,095200,94848288,1773,1773,1773,1773,0
20231011,095100,94848288,1773,1773,1773,1773,0
20231011,095000,94848288,1773,1773,1773,1773,0
20231011,094900,94848288,1773,1773,1773,1773,0
20231011,094800,94848288,1773,1773,1773,1773,0
20231011,094700,94848288,1773,1773,1773,1773,0
20231011,094600,94848288,1773,1773,1773,1773,40
20231011,094500,94777368,1773,1773,1773,1773,0
20231011,094400,94777368,1773,1773,1773,1773,1
20231011,094300,94775595,1758,1758,1758,1758,0
20231011,094200,94775595,1758,1774,1774,1758,375
20231011,094100,94114682,1775,1775,1775,1775,0
20231011,094000,94114682,1775,1775,1775,1775,0
20231011,093900,94114682,1775,1775,1775,1775,0
20231011,093800,94114682,1775,1770,1775,1770,1500
20231011,093700,91458455,1770,1770,1770,1770,2
20231011,093600,91454915,1770,1770,1770,1770,0
20231011,093500,91454915,1770,1764,1770,1764,511
20231011,093400,90552160,1764,1763,1764,1763,2301
20231011,093300,86495495,1763,1759,1763,1759,2061
20231011,093200,82869952,1759,1759,1759,1759,0
20231011,093100,82869952,1759,1759,1759,1759,3000
20231011,093000,77592952,1763,1759,1763,1757,6114
20231011,092900,66841322,1759,1754,1759,1754,12
20231011,092800,66820261,1749,1749,1749,1749,65
20231011,092700,66706576,1754,1753,1754,1753,160
20231011,092600,66425937,1753,1753,1753,1753,23
20231011,092500,66385618,1742,1742,1742,1742,0
20231011,092400,66385618,1742,1742,1742,1742,570
20231011,092300,65392678,1753,1753,1753,1753,0
20231011,092200,65392678,1753,1753,1753,1753,2
20231011,092100,65389172,1742,1753,1753,1742,792
20231011,092000,64000818,1753,1753,1753,1753,0
20231011,091900,64000818,1753,1753,1753,1753,0
20231011,091800,64000818,1753,1753,1753,1753,0
20231011,091700,64000818,1753,1753,1753,1753,0
20231011,091600,64000818,1753,1753,1753,1753,241
20231011,091500,63578345,1753,1749,1753,1749,300
20231011,091400,63053049,1749,1749,1749,1749,130
20231011,091300,62825679,1749,1749,1749,1749,1
20231011,091200,62823930,1736,1736,1736,1736,100
20231011,091100,62650330,1735,1732,1735,1732,1028
20231011,091000,60869785,1685,1685,1685,1685,0
20231011,090900,60869785,1685,1793,1793,1685,12440
20231011,090800,39511091,1794,1776,1809,1776,2225
20231011,090700,35524500,1751,1751,1751,1751,3
20231011,090600,35519247,1756,1756,1756,1756,0
20231011,090500,35519247,1756,1756,1756,1756,5
20231011,090400,35510467,1792,1731,1800,1731,4504
20231011,090300,27569800,1725,1721,1730,1721,3991
20231011,090200,20700700,1730,1745,1760,1730,1134
20231011,090100,18722787,1745,1764,1764,1745,2
20231011,090000,18719278,1746,1787,1787,1745,10482