KissMeData/023350/min/candle-20231011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231011,190200,112457200,5870,5870,5870,5870,388
20231011,190100,112457200,5870,5870,5870,5870,0
20231011,190000,112457200,5870,5870,5870,5870,0
20231011,185900,112457200,5870,5870,5870,5870,0
20231011,185800,112457200,5870,5870,5870,5870,0
20231011,185700,112457200,5870,5870,5870,5870,0
20231011,185600,112457200,5870,5870,5870,5870,0
20231011,185500,112457200,5870,5870,5870,5870,0
20231011,185400,112457200,5870,5870,5870,5870,0
20231011,185300,112457200,5870,5870,5870,5870,0
20231011,185200,112457200,5870,5870,5870,5870,0
20231011,185100,112457200,5870,5870,5870,5870,0
20231011,185000,112457200,5870,5870,5870,5870,0
20231011,184900,112457200,5870,5870,5870,5870,0
20231011,184800,112457200,5870,5870,5870,5870,0
20231011,184700,112457200,5870,5870,5870,5870,0
20231011,184600,112457200,5870,5870,5870,5870,0
20231011,184500,112457200,5870,5870,5870,5870,0
20231011,184400,112457200,5870,5870,5870,5870,0
20231011,184300,112457200,5870,5870,5870,5870,0
20231011,184200,112457200,5870,5870,5870,5870,0
20231011,184100,112457200,5870,5870,5870,5870,0
20231011,184000,112457200,5870,5870,5870,5870,0
20231011,183900,112457200,5870,5870,5870,5870,0
20231011,183800,112457200,5870,5870,5870,5870,0
20231011,183700,112457200,5870,5870,5870,5870,0
20231011,183600,112457200,5870,5870,5870,5870,0
20231011,183500,112457200,5870,5870,5870,5870,0
20231011,183400,112457200,5870,5870,5870,5870,0
20231011,183300,112457200,5870,5870,5870,5870,0
20231011,183200,112457200,5870,5870,5870,5870,388
20231011,183100,112457200,5870,5870,5870,5870,0
20231011,183000,112457200,5870,5870,5870,5870,0
20231011,182900,112457200,5870,5870,5870,5870,0
20231011,182800,112457200,5870,5870,5870,5870,0
20231011,182700,112457200,5870,5870,5870,5870,0
20231011,182600,112457200,5870,5870,5870,5870,0
20231011,182500,112457200,5870,5870,5870,5870,0
20231011,182400,112457200,5870,5870,5870,5870,0
20231011,182300,112457200,5870,5870,5870,5870,0
20231011,182200,112457200,5870,5870,5870,5870,0
20231011,182100,112457200,5870,5870,5870,5870,0
20231011,182000,112457200,5870,5870,5870,5870,0
20231011,181900,112457200,5870,5870,5870,5870,0
20231011,181800,112457200,5870,5870,5870,5870,0
20231011,181700,112457200,5870,5870,5870,5870,0
20231011,181600,112457200,5870,5870,5870,5870,0
20231011,181500,112457200,5870,5870,5870,5870,0
20231011,181400,112457200,5870,5870,5870,5870,0
20231011,181300,112457200,5870,5870,5870,5870,0
20231011,181200,112457200,5870,5870,5870,5870,0
20231011,181100,112457200,5870,5870,5870,5870,0
20231011,181000,112457200,5870,5870,5870,5870,0
20231011,180900,112457200,5870,5870,5870,5870,0
20231011,180800,112457200,5870,5870,5870,5870,0
20231011,180700,112457200,5870,5870,5870,5870,0
20231011,180600,112457200,5870,5870,5870,5870,0
20231011,180500,112457200,5870,5870,5870,5870,0
20231011,180400,112457200,5870,5870,5870,5870,0
20231011,180300,112457200,5870,5870,5870,5870,0
20231011,180200,112457200,5870,5870,5870,5870,388
20231011,180100,112457200,5870,5870,5870,5870,0
20231011,180000,112457200,5870,5870,5870,5870,0
20231011,175900,112457200,5870,5870,5870,5870,0
20231011,175800,112457200,5870,5870,5870,5870,0
20231011,175700,112457200,5870,5870,5870,5870,0
20231011,175600,112457200,5870,5870,5870,5870,0
20231011,175500,112457200,5870,5870,5870,5870,0
20231011,175400,112457200,5870,5870,5870,5870,0
20231011,175300,112457200,5870,5870,5870,5870,0
20231011,175200,112457200,5870,5870,5870,5870,0
20231011,175100,112457200,5870,5870,5870,5870,0
20231011,175000,112457200,5870,5870,5870,5870,0
20231011,174900,112457200,5870,5870,5870,5870,0
20231011,174800,112457200,5870,5870,5870,5870,0
20231011,174700,112457200,5870,5870,5870,5870,0
20231011,174600,112457200,5870,5870,5870,5870,0
20231011,174500,112457200,5870,5870,5870,5870,0
20231011,174400,112457200,5870,5870,5870,5870,0
20231011,174300,112457200,5870,5870,5870,5870,0
20231011,174200,112457200,5870,5870,5870,5870,0
20231011,174100,112457200,5870,5870,5870,5870,0
20231011,174000,112457200,5870,5870,5870,5870,0
20231011,173900,112457200,5870,5870,5870,5870,0
20231011,173800,112457200,5870,5870,5870,5870,0
20231011,173700,112457200,5870,5870,5870,5870,0
20231011,173600,112457200,5870,5870,5870,5870,0
20231011,173500,112457200,5870,5870,5870,5870,0
20231011,173400,112457200,5870,5870,5870,5870,0
20231011,173300,112457200,5870,5870,5870,5870,0
20231011,173200,112457200,5870,5870,5870,5870,388
20231011,173100,112457200,5870,5870,5870,5870,0
20231011,173000,112457200,5870,5870,5870,5870,0
20231011,172900,112457200,5870,5870,5870,5870,0
20231011,172800,112457200,5870,5870,5870,5870,0
20231011,172700,112457200,5870,5870,5870,5870,0
20231011,172600,112457200,5870,5870,5870,5870,0
20231011,172500,112457200,5870,5870,5870,5870,0
20231011,172400,112457200,5870,5870,5870,5870,0
20231011,172300,112457200,5870,5870,5870,5870,0
20231011,172200,112457200,5870,5870,5870,5870,0
20231011,172100,112457200,5870,5870,5870,5870,0
20231011,172000,112457200,5870,5870,5870,5870,0
20231011,171900,112457200,5870,5870,5870,5870,0
20231011,171800,112457200,5870,5870,5870,5870,0
20231011,171700,112457200,5870,5870,5870,5870,0
20231011,171600,112457200,5870,5870,5870,5870,0
20231011,171500,112457200,5870,5870,5870,5870,0
20231011,171400,112457200,5870,5870,5870,5870,0
20231011,171300,112457200,5870,5870,5870,5870,0
20231011,171200,112457200,5870,5870,5870,5870,0
20231011,171100,112457200,5870,5870,5870,5870,0
20231011,171000,112457200,5870,5870,5870,5870,0
20231011,170900,112457200,5870,5870,5870,5870,0
20231011,170800,112457200,5870,5870,5870,5870,0
20231011,170700,112457200,5870,5870,5870,5870,0
20231011,170600,112457200,5870,5870,5870,5870,0
20231011,170500,112457200,5870,5870,5870,5870,0
20231011,170400,112457200,5870,5870,5870,5870,0
20231011,170300,112457200,5870,5870,5870,5870,0
20231011,170200,112457200,5870,5870,5870,5870,388
20231011,170100,112457200,5870,5870,5870,5870,0
20231011,170000,112457200,5870,5870,5870,5870,0
20231011,165900,112457200,5870,5870,5870,5870,0
20231011,165800,112457200,5870,5870,5870,5870,0
20231011,165700,112457200,5870,5870,5870,5870,0
20231011,165600,112457200,5870,5870,5870,5870,0
20231011,165500,112457200,5870,5870,5870,5870,0
20231011,165400,112457200,5870,5870,5870,5870,0
20231011,165300,112457200,5870,5870,5870,5870,0
20231011,165200,112457200,5870,5870,5870,5870,0
20231011,165100,112457200,5870,5870,5870,5870,0
20231011,165000,112457200,5870,5870,5870,5870,0
20231011,164900,112457200,5870,5870,5870,5870,0
20231011,164800,112457200,5870,5870,5870,5870,0
20231011,164700,112457200,5870,5870,5870,5870,0
20231011,164600,112457200,5870,5870,5870,5870,0
20231011,164500,112457200,5870,5870,5870,5870,0
20231011,164400,112457200,5870,5870,5870,5870,0
20231011,164300,112457200,5870,5870,5870,5870,0
20231011,164200,112457200,5870,5870,5870,5870,0
20231011,164100,112457200,5870,5870,5870,5870,0
20231011,164000,112457200,5870,5870,5870,5870,0
20231011,163900,112457200,5870,5870,5870,5870,0
20231011,163800,112457200,5870,5870,5870,5870,0
20231011,163700,112457200,5870,5870,5870,5870,0
20231011,163600,112457200,5870,5870,5870,5870,0
20231011,163500,112457200,5870,5870,5870,5870,0
20231011,163400,112457200,5870,5870,5870,5870,0
20231011,163300,112457200,5870,5870,5870,5870,0
20231011,163200,112457200,5870,5870,5870,5870,388
20231011,163100,112457200,5870,5870,5870,5870,0
20231011,163000,112457200,5870,5870,5870,5870,0
20231011,162900,112457200,5870,5870,5870,5870,0
20231011,162800,112457200,5870,5870,5870,5870,0
20231011,162700,112457200,5870,5870,5870,5870,0
20231011,162600,112457200,5870,5870,5870,5870,0
20231011,162500,112457200,5870,5870,5870,5870,0
20231011,162400,112457200,5870,5870,5870,5870,0
20231011,162300,112457200,5870,5870,5870,5870,0
20231011,162200,112457200,5870,5870,5870,5870,0
20231011,162100,112457200,5870,5870,5870,5870,0
20231011,162000,112457200,5870,5870,5870,5870,0
20231011,161900,112457200,5870,5870,5870,5870,0
20231011,161800,112457200,5870,5870,5870,5870,0
20231011,161700,112457200,5870,5870,5870,5870,0
20231011,161600,112457200,5870,5870,5870,5870,0
20231011,161500,112457200,5870,5870,5870,5870,0
20231011,161400,112457200,5870,5870,5870,5870,0
20231011,161300,112457200,5870,5870,5870,5870,0
20231011,161200,112457200,5870,5870,5870,5870,0
20231011,161100,112457200,5870,5870,5870,5870,0
20231011,161000,112457200,5870,5870,5870,5870,0
20231011,160900,112457200,5870,5870,5870,5870,0
20231011,160800,112457200,5870,5870,5870,5870,0
20231011,160700,112457200,5870,5870,5870,5870,0
20231011,160600,112457200,5870,5870,5870,5870,0
20231011,160500,112457200,5870,5870,5870,5870,0
20231011,160400,112457200,5870,5870,5870,5870,0
20231011,160300,112457200,5870,5870,5870,5870,0
20231011,160200,112457200,5870,5870,5870,5870,388
20231011,160100,112457200,5870,5870,5870,5870,0
20231011,160000,112457200,5870,5870,5870,5870,0
20231011,155900,112457200,5870,5870,5870,5870,0
20231011,155800,112457200,5870,5870,5870,5870,0
20231011,155700,112457200,5870,5870,5870,5870,0
20231011,155600,112457200,5870,5870,5870,5870,0
20231011,155500,112457200,5870,5870,5870,5870,0
20231011,155400,112457200,5870,5870,5870,5870,0
20231011,155300,112457200,5870,5870,5870,5870,0
20231011,155200,112457200,5870,5870,5870,5870,0
20231011,155100,112457200,5870,5870,5870,5870,0
20231011,155000,112457200,5870,5870,5870,5870,0
20231011,154900,112457200,5870,5870,5870,5870,0
20231011,154800,112457200,5870,5870,5870,5870,0
20231011,154700,112457200,5870,5870,5870,5870,0
20231011,154600,112457200,5870,5870,5870,5870,0
20231011,154500,112457200,5870,5870,5870,5870,0
20231011,154400,112457200,5870,5870,5870,5870,0
20231011,154300,112457200,5870,5870,5870,5870,0
20231011,154200,112457200,5870,5870,5870,5870,0
20231011,154100,112457200,5870,5870,5870,5870,0
20231011,154000,112457200,5870,5870,5870,5870,0
20231011,153900,112457200,5870,5870,5870,5870,0
20231011,153800,112457200,5870,5870,5870,5870,0
20231011,153700,112457200,5870,5870,5870,5870,0
20231011,153600,112457200,5870,5870,5870,5870,0
20231011,153500,112457200,5870,5870,5870,5870,0
20231011,153400,112457200,5870,5870,5870,5870,0
20231011,153300,112457200,5870,5870,5870,5870,0
20231011,153200,112457200,5870,5870,5870,5870,388
20231011,153100,112457200,5870,5870,5870,5870,0
20231011,153000,112457200,5870,5870,5870,5870,388
20231011,152900,110179640,5850,5850,5850,5850,0
20231011,152800,110179640,5850,5850,5850,5850,0
20231011,152700,110179640,5850,5850,5850,5850,0
20231011,152600,110179640,5850,5850,5850,5850,0
20231011,152500,110179640,5850,5850,5850,5850,0
20231011,152400,110179640,5850,5850,5850,5850,0
20231011,152300,110179640,5850,5850,5850,5850,0
20231011,152200,110179640,5850,5850,5850,5850,0
20231011,152100,110179640,5850,5850,5850,5850,0
20231011,152000,110179640,5850,5850,5850,5850,0
20231011,151900,110179640,5850,5850,5850,5850,73
20231011,151800,109752590,5850,5850,5850,5850,0
20231011,151700,109752590,5850,5840,5850,5840,285
20231011,151600,108088180,5850,5850,5850,5850,406
20231011,151500,105713080,5860,5860,5860,5860,0
20231011,151400,105713080,5860,5860,5860,5860,0
20231011,151300,105713080,5860,5860,5860,5860,200
20231011,151200,104541080,5870,5870,5870,5870,0
20231011,151100,104541080,5870,5870,5870,5870,0
20231011,151000,104541080,5870,5870,5870,5870,0
20231011,150900,104541080,5870,5870,5870,5870,0
20231011,150800,104541080,5870,5870,5870,5870,1
20231011,150700,104535210,5860,5860,5860,5860,32
20231011,150600,104347690,5860,5860,5860,5860,0
20231011,150500,104347690,5860,5860,5860,5860,0
20231011,150400,104347690,5860,5860,5860,5860,0
20231011,150300,104347690,5860,5860,5860,5860,0
20231011,150200,104347690,5860,5860,5860,5860,0
20231011,150100,104347690,5860,5860,5860,5860,21
20231011,150000,104224630,5860,5860,5870,5860,34
20231011,145900,104025380,5870,5870,5870,5870,1
20231011,145800,104019510,5860,5870,5870,5860,31
20231011,145700,103837800,5870,5870,5870,5870,0
20231011,145600,103837800,5870,5870,5870,5870,0
20231011,145500,103837800,5870,5870,5870,5870,0
20231011,145400,103837800,5870,5870,5870,5870,0
20231011,145300,103837800,5870,5870,5870,5870,200
20231011,145200,102663800,5870,5860,5870,5860,15
20231011,145100,102575800,5860,5860,5860,5860,0
20231011,145000,102575800,5860,5860,5860,5860,0
20231011,144900,102575800,5860,5860,5860,5860,6
20231011,144800,102540640,5870,5870,5870,5870,0
20231011,144700,102540640,5870,5870,5870,5870,0
20231011,144600,102540640,5870,5870,5870,5870,0
20231011,144500,102540640,5870,5870,5870,5870,0
20231011,144400,102540640,5870,5870,5870,5870,0
20231011,144300,102540640,5870,5870,5870,5870,0
20231011,144200,102540640,5870,5870,5870,5870,0
20231011,144100,102540640,5870,5870,5870,5870,20
20231011,144000,102423240,5870,5870,5870,5870,0
20231011,143900,102423240,5870,5870,5870,5870,7
20231011,143800,102382150,5860,5860,5860,5860,6
20231011,143700,102346990,5860,5860,5860,5860,0
20231011,143600,102346990,5860,5860,5860,5860,50
20231011,143500,102053990,5880,5880,5880,5880,0
20231011,143400,102053990,5880,5880,5880,5880,50
20231011,143300,101759990,5880,5880,5880,5880,0
20231011,143200,101759990,5880,5880,5880,5880,0
20231011,143100,101759990,5880,5880,5890,5880,11
20231011,143000,101695290,5880,5880,5880,5880,55
20231011,142900,101371890,5880,5860,5880,5860,76
20231011,142800,100926510,5860,5860,5860,5860,5
20231011,142700,100897210,5860,5860,5860,5860,0
20231011,142600,100897210,5860,5860,5860,5860,0
20231011,142500,100897210,5860,5860,5860,5860,0
20231011,142400,100897210,5860,5860,5860,5860,0
20231011,142300,100897210,5860,5860,5860,5860,0
20231011,142200,100897210,5860,5860,5860,5860,101
20231011,142100,100305350,5860,5860,5860,5860,0
20231011,142000,100305350,5860,5860,5860,5860,275
20231011,141900,98693850,5860,5860,5860,5860,17
20231011,141800,98594230,5860,5860,5860,5860,0
20231011,141700,98594230,5860,5860,5860,5860,0
20231011,141600,98594230,5860,5860,5860,5860,0
20231011,141500,98594230,5860,5860,5860,5860,0
20231011,141400,98594230,5860,5860,5860,5860,10
20231011,141300,98535630,5860,5860,5860,5860,7
20231011,141200,98494610,5860,5860,5860,5860,14
20231011,141100,98412570,5860,5860,5860,5860,0
20231011,141000,98412570,5860,5860,5860,5860,0
20231011,140900,98412570,5860,5860,5860,5860,0
20231011,140800,98412570,5860,5860,5860,5860,0
20231011,140700,98412570,5860,5860,5860,5860,0
20231011,140600,98412570,5860,5860,5860,5860,0
20231011,140500,98412570,5860,5860,5860,5860,0
20231011,140400,98412570,5860,5860,5860,5860,0
20231011,140300,98412570,5860,5860,5860,5860,0
20231011,140200,98412570,5860,5860,5860,5860,0
20231011,140100,98412570,5860,5860,5860,5860,0
20231011,140000,98412570,5860,5860,5860,5860,0
20231011,135900,98412570,5860,5860,5860,5860,0
20231011,135800,98412570,5860,5860,5860,5860,0
20231011,135700,98412570,5860,5860,5860,5860,38
20231011,135600,98189890,5870,5870,5870,5870,0
20231011,135500,98189890,5870,5870,5870,5870,0
20231011,135400,98189890,5870,5870,5870,5870,25
20231011,135300,98043140,5890,5890,5890,5890,0
20231011,135200,98043140,5890,5890,5890,5890,0
20231011,135100,98043140,5890,5890,5890,5890,0
20231011,135000,98043140,5890,5890,5890,5890,0
20231011,134900,98043140,5890,5890,5890,5890,180
20231011,134800,96982940,5890,5890,5890,5890,0
20231011,134700,96982940,5890,5890,5890,5890,15
20231011,134600,96894590,5900,5900,5900,5900,0
20231011,134500,96894590,5900,5890,5900,5890,424
20231011,134400,94393120,5890,5890,5890,5890,0
20231011,134300,94393120,5890,5870,5890,5870,330
20231011,134200,92451820,5870,5870,5870,5870,0
20231011,134100,92451820,5870,5870,5870,5870,0
20231011,134000,92451820,5870,5870,5870,5870,0
20231011,133900,92451820,5870,5870,5870,5870,1
20231011,133800,92445950,5840,5840,5840,5840,431
20231011,133700,89928910,5860,5860,5860,5860,254
20231011,133600,88440470,5870,5870,5870,5870,0
20231011,133500,88440470,5870,5870,5870,5870,8
20231011,133400,88393510,5870,5870,5870,5870,2
20231011,133300,88381770,5870,5870,5870,5870,0
20231011,133200,88381770,5870,5870,5870,5870,0
20231011,133100,88381770,5870,5870,5870,5870,1
20231011,133000,88375900,5870,5870,5870,5870,30
20231011,132900,88199800,5870,5870,5870,5870,110
20231011,132800,87554100,5870,5870,5870,5870,0
20231011,132700,87554100,5870,5870,5870,5870,4
20231011,132600,87530620,5860,5860,5860,5860,436
20231011,132500,84975660,5860,5860,5860,5860,244
20231011,132400,83545820,5850,5850,5850,5850,126
20231011,132300,82808720,5840,5840,5840,5840,112
20231011,132200,82154640,5840,5840,5840,5840,30
20231011,132100,81979440,5840,5840,5840,5840,0
20231011,132000,81979440,5840,5840,5840,5840,0
20231011,131900,81979440,5840,5840,5840,5840,0
20231011,131800,81979440,5840,5840,5840,5840,581
20231011,131700,78586400,5830,5830,5830,5830,100
20231011,131600,78003400,5840,5840,5840,5840,0
20231011,131500,78003400,5840,5840,5840,5840,0
20231011,131400,78003400,5840,5840,5840,5840,0
20231011,131300,78003400,5840,5840,5840,5840,0
20231011,131200,78003400,5840,5840,5840,5840,0
20231011,131100,78003400,5840,5840,5840,5840,0
20231011,131000,78003400,5840,5840,5840,5840,0
20231011,130900,78003400,5840,5840,5840,5840,0
20231011,130800,78003400,5840,5840,5840,5840,0
20231011,130700,78003400,5840,5840,5840,5840,0
20231011,130600,78003400,5840,5840,5840,5840,0
20231011,130500,78003400,5840,5840,5840,5840,0
20231011,130400,78003400,5840,5840,5840,5840,10
20231011,130300,77945000,5840,5840,5840,5840,10
20231011,130200,77886600,5840,5840,5840,5840,0
20231011,130100,77886600,5840,5840,5840,5840,100
20231011,130000,77302600,5840,5840,5840,5840,1
20231011,125900,77296760,5820,5820,5820,5820,0
20231011,125800,77296760,5820,5820,5820,5820,0
20231011,125700,77296760,5820,5820,5820,5820,0
20231011,125600,77296760,5820,5820,5820,5820,0
20231011,125500,77296760,5820,5820,5820,5820,0
20231011,125400,77296760,5820,5820,5820,5820,0
20231011,125300,77296760,5820,5820,5820,5820,550
20231011,125200,74095760,5820,5820,5820,5820,0
20231011,125100,74095760,5820,5820,5820,5820,1775
20231011,125000,63765260,5810,5810,5810,5810,0
20231011,124900,63765260,5810,5810,5810,5810,31
20231011,124800,63585150,5790,5790,5790,5790,0
20231011,124700,63585150,5790,5790,5790,5790,0
20231011,124600,63585150,5790,5790,5790,5790,0
20231011,124500,63585150,5790,5790,5790,5790,0
20231011,124400,63585150,5790,5790,5790,5790,1
20231011,124300,63579360,5790,5790,5790,5790,0
20231011,124200,63579360,5790,5790,5790,5790,0
20231011,124100,63579360,5790,5790,5790,5790,6
20231011,124000,63544620,5810,5810,5810,5810,27
20231011,123900,63387750,5810,5810,5810,5810,0
20231011,123800,63387750,5810,5810,5810,5810,0
20231011,123700,63387750,5810,5810,5810,5810,0
20231011,123600,63387750,5810,5810,5810,5810,0
20231011,123500,63387750,5810,5810,5810,5810,452
20231011,123400,60761630,5820,5820,5820,5820,0
20231011,123300,60761630,5820,5820,5820,5820,0
20231011,123200,60761630,5820,5820,5820,5820,51
20231011,123100,60464810,5810,5810,5810,5810,0
20231011,123000,60464810,5810,5810,5810,5810,0
20231011,122900,60464810,5810,5810,5810,5810,0
20231011,122800,60464810,5810,5810,5810,5810,0
20231011,122700,60464810,5810,5810,5810,5810,0
20231011,122600,60464810,5810,5810,5810,5810,0
20231011,122500,60464810,5810,5810,5810,5810,0
20231011,122400,60464810,5810,5810,5810,5810,281
20231011,122300,58832200,5810,5810,5810,5810,0
20231011,122200,58832200,5810,5810,5810,5810,88
20231011,122100,58320920,5790,5790,5790,5790,0
20231011,122000,58320920,5790,5790,5790,5790,0
20231011,121900,58320920,5790,5790,5790,5790,0
20231011,121800,58320920,5790,5790,5790,5790,0
20231011,121700,58320920,5790,5790,5790,5790,0
20231011,121600,58320920,5790,5790,5790,5790,0
20231011,121500,58320920,5790,5790,5790,5790,0
20231011,121400,58320920,5790,5790,5790,5790,0
20231011,121300,58320920,5790,5790,5790,5790,0
20231011,121200,58320920,5790,5790,5790,5790,0
20231011,121100,58320920,5790,5790,5790,5790,0
20231011,121000,58320920,5790,5790,5790,5790,0
20231011,120900,58320920,5790,5790,5790,5790,0
20231011,120800,58320920,5790,5790,5790,5790,0
20231011,120700,58320920,5790,5790,5790,5790,0
20231011,120600,58320920,5790,5790,5790,5790,0
20231011,120500,58320920,5790,5790,5790,5790,0
20231011,120400,58320920,5790,5790,5790,5790,0
20231011,120300,58320920,5790,5790,5790,5790,0
20231011,120200,58320920,5790,5790,5790,5790,1
20231011,120100,58315130,5790,5790,5790,5790,0
20231011,120000,58315130,5790,5790,5790,5790,0
20231011,115900,58315130,5790,5790,5790,5790,0
20231011,115800,58315130,5790,5790,5790,5790,0
20231011,115700,58315130,5790,5790,5790,5790,0
20231011,115600,58315130,5790,5790,5790,5790,0
20231011,115500,58315130,5790,5790,5790,5790,728
20231011,115400,54100010,5800,5800,5800,5800,0
20231011,115300,54100010,5800,5800,5800,5800,0
20231011,115200,54100010,5800,5800,5800,5800,5
20231011,115100,54071010,5800,5800,5800,5800,0
20231011,115000,54071010,5800,5800,5800,5800,0
20231011,114900,54071010,5800,5800,5800,5800,19
20231011,114800,53960810,5800,5800,5800,5800,0
20231011,114700,53960810,5800,5800,5800,5800,0
20231011,114600,53960810,5800,5800,5800,5800,5
20231011,114500,53931810,5800,5800,5800,5800,287
20231011,114400,52267210,5800,5800,5800,5800,0
20231011,114300,52267210,5800,5800,5800,5800,0
20231011,114200,52267210,5800,5800,5800,5800,0
20231011,114100,52267210,5800,5800,5800,5800,0
20231011,114000,52267210,5800,5800,5800,5800,0
20231011,113900,52267210,5800,5800,5800,5800,0
20231011,113800,52267210,5800,5800,5800,5800,0
20231011,113700,52267210,5800,5800,5800,5800,0
20231011,113600,52267210,5800,5800,5800,5800,0
20231011,113500,52267210,5800,5800,5800,5800,0
20231011,113400,52267210,5800,5800,5800,5800,0
20231011,113300,52267210,5800,5800,5800,5800,0
20231011,113200,52267210,5800,5800,5800,5800,22
20231011,113100,52139610,5800,5800,5800,5800,610
20231011,113000,48601610,5790,5790,5790,5790,0
20231011,112900,48601610,5790,5790,5790,5790,1
20231011,112800,48595820,5800,5800,5800,5800,5
20231011,112700,48566820,5800,5800,5800,5800,0
20231011,112600,48566820,5800,5800,5800,5800,0
20231011,112500,48566820,5800,5800,5800,5800,0
20231011,112400,48566820,5800,5800,5800,5800,0
20231011,112300,48566820,5800,5800,5800,5800,0
20231011,112200,48566820,5800,5800,5800,5800,0
20231011,112100,48566820,5800,5800,5800,5800,0
20231011,112000,48566820,5800,5800,5800,5800,0
20231011,111900,48566820,5800,5800,5800,5800,6
20231011,111800,48532020,5810,5810,5810,5810,0
20231011,111700,48532020,5810,5810,5810,5810,0
20231011,111600,48532020,5810,5810,5810,5810,1
20231011,111500,48526210,5790,5790,5790,5790,0
20231011,111400,48526210,5790,5790,5790,5790,0
20231011,111300,48526210,5790,5790,5790,5790,0
20231011,111200,48526210,5790,5790,5790,5790,0
20231011,111100,48526210,5790,5790,5790,5790,0
20231011,111000,48526210,5790,5790,5790,5790,0
20231011,110900,48526210,5790,5790,5790,5790,0
20231011,110800,48526210,5790,5790,5790,5790,0
20231011,110700,48526210,5790,5790,5790,5790,0
20231011,110600,48526210,5790,5790,5790,5790,0
20231011,110500,48526210,5790,5790,5790,5790,0
20231011,110400,48526210,5790,5790,5790,5790,0
20231011,110300,48526210,5790,5790,5790,5790,0
20231011,110200,48526210,5790,5790,5790,5790,0
20231011,110100,48526210,5790,5790,5790,5790,0
20231011,110000,48526210,5790,5790,5790,5790,0
20231011,105900,48526210,5790,5790,5790,5790,0
20231011,105800,48526210,5790,5790,5790,5790,0
20231011,105700,48526210,5790,5790,5790,5790,0
20231011,105600,48526210,5790,5790,5790,5790,0
20231011,105500,48526210,5790,5790,5790,5790,1
20231011,105400,48520420,5800,5800,5800,5800,0
20231011,105300,48520420,5800,5800,5800,5800,0
20231011,105200,48520420,5800,5800,5800,5800,57
20231011,105100,48189820,5800,5800,5800,5800,0
20231011,105000,48189820,5800,5800,5800,5800,0
20231011,104900,48189820,5800,5800,5800,5800,270
20231011,104800,46623820,5800,5800,5800,5800,0
20231011,104700,46623820,5800,5800,5800,5800,2
20231011,104600,46612220,5800,5800,5800,5800,200
20231011,104500,45452220,5810,5810,5810,5810,0
20231011,104400,45452220,5810,5810,5810,5810,0
20231011,104300,45452220,5810,5810,5810,5810,0
20231011,104200,45452220,5810,5810,5810,5810,0
20231011,104100,45452220,5810,5810,5810,5810,50
20231011,104000,45161720,5810,5810,5810,5810,0
20231011,103900,45161720,5810,5810,5810,5810,0
20231011,103800,45161720,5810,5810,5810,5810,0
20231011,103700,45161720,5810,5810,5810,5810,0
20231011,103600,45161720,5810,5810,5810,5810,0
20231011,103500,45161720,5810,5810,5810,5810,0
20231011,103400,45161720,5810,5810,5810,5810,0
20231011,103300,45161720,5810,5810,5810,5810,290
20231011,103200,43476820,5810,5810,5810,5810,200
20231011,103100,42314820,5820,5820,5820,5820,0
20231011,103000,42314820,5820,5820,5820,5820,0
20231011,102900,42314820,5820,5820,5820,5820,1
20231011,102800,42309000,5820,5820,5820,5820,0
20231011,102700,42309000,5820,5820,5820,5820,1
20231011,102600,42303180,5820,5820,5820,5820,0
20231011,102500,42303180,5820,5820,5820,5820,0
20231011,102400,42303180,5820,5820,5820,5820,0
20231011,102300,42303180,5820,5820,5820,5820,0
20231011,102200,42303180,5820,5820,5820,5820,0
20231011,102100,42303180,5820,5820,5820,5820,0
20231011,102000,42303180,5820,5820,5820,5820,28
20231011,101900,42140220,5820,5820,5820,5820,0
20231011,101800,42140220,5820,5820,5820,5820,0
20231011,101700,42140220,5820,5820,5820,5820,0
20231011,101600,42140220,5820,5820,5820,5820,0
20231011,101500,42140220,5820,5820,5820,5820,0
20231011,101400,42140220,5820,5820,5820,5820,35
20231011,101300,41936520,5810,5810,5810,5810,0
20231011,101200,41936520,5810,5810,5810,5810,0
20231011,101100,41936520,5810,5810,5810,5810,0
20231011,101000,41936520,5810,5810,5810,5810,0
20231011,100900,41936520,5810,5810,5810,5810,0
20231011,100800,41936520,5810,5810,5810,5810,0
20231011,100700,41936520,5810,5810,5810,5810,0
20231011,100600,41936520,5810,5810,5810,5810,0
20231011,100500,41936520,5810,5810,5810,5810,0
20231011,100400,41936520,5810,5810,5810,5810,0
20231011,100300,41936520,5810,5810,5810,5810,0
20231011,100200,41936520,5810,5810,5810,5810,0
20231011,100100,41936520,5810,5810,5810,5810,0
20231011,100000,41936520,5810,5810,5810,5810,0
20231011,095900,41936520,5810,5810,5810,5810,0
20231011,095800,41936520,5810,5810,5810,5810,0
20231011,095700,41936520,5810,5810,5810,5810,0
20231011,095600,41936520,5810,5810,5810,5810,0
20231011,095500,41936520,5810,5810,5810,5810,0
20231011,095400,41936520,5810,5850,5850,5810,152
20231011,095300,41049020,5860,5860,5860,5860,0
20231011,095200,41049020,5860,5840,5860,5840,600
20231011,095100,37544540,5830,5830,5830,5830,0
20231011,095000,37544540,5830,5830,5830,5830,0
20231011,094900,37544540,5830,5840,5840,5830,181
20231011,094800,36489210,5830,5830,5830,5830,278
20231011,094700,34868470,5810,5820,5820,5810,83
20231011,094600,34386060,5840,5840,5840,5840,0
20231011,094500,34386060,5840,5840,5840,5840,0
20231011,094400,34386060,5840,5840,5840,5840,0
20231011,094300,34386060,5840,5840,5840,5840,0
20231011,094200,34386060,5840,5840,5840,5840,0
20231011,094100,34386060,5840,5840,5840,5840,0
20231011,094000,34386060,5840,5830,5840,5830,50
20231011,093900,34094460,5830,5830,5830,5830,0
20231011,093800,34094460,5830,5830,5830,5830,0
20231011,093700,34094460,5830,5830,5830,5830,0
20231011,093600,34094460,5830,5830,5830,5830,0
20231011,093500,34094460,5830,5830,5830,5830,0
20231011,093400,34094460,5830,5830,5830,5830,451
20231011,093300,31465130,5840,5840,5840,5840,5
20231011,093200,31435930,5830,5820,5830,5820,602
20231011,093100,27931910,5820,5810,5820,5810,83
20231011,093000,27449500,5810,5810,5810,5810,5
20231011,092900,27420450,5810,5800,5810,5800,364
20231011,092800,25305920,5760,5760,5760,5760,0
20231011,092700,25305920,5760,5760,5760,5760,0
20231011,092600,25305920,5760,5760,5760,5760,0
20231011,092500,25305920,5760,5760,5760,5760,0
20231011,092400,25305920,5760,5760,5760,5760,0
20231011,092300,25305920,5760,5760,5760,5760,2550
20231011,092200,10617920,5760,5770,5770,5760,420
20231011,092100,8195370,5810,5810,5810,5810,0
20231011,092000,8195370,5810,5810,5810,5810,0
20231011,091900,8195370,5810,5810,5810,5810,100
20231011,091800,7614370,5810,5810,5810,5810,0
20231011,091700,7614370,5810,5810,5810,5810,0
20231011,091600,7614370,5810,5810,5810,5810,0
20231011,091500,7614370,5810,5810,5810,5810,0
20231011,091400,7614370,5810,5810,5810,5810,23
20231011,091300,7480740,5810,5810,5810,5810,19
20231011,091200,7370350,5810,5750,5810,5750,140
20231011,091100,6559180,5750,5750,5750,5750,0
20231011,091000,6559180,5750,5750,5750,5750,0
20231011,090900,6559180,5750,5750,5750,5750,813
20231011,090800,1884430,5750,5750,5750,5750,0
20231011,090700,1884430,5750,5750,5750,5750,16
20231011,090600,1792430,5760,5760,5760,5760,0
20231011,090500,1792430,5760,5760,5760,5760,0
20231011,090400,1792430,5760,5760,5760,5760,17
20231011,090300,1694510,5760,5750,5760,5750,6
20231011,090200,1659960,5760,5760,5760,5760,8
20231011,090100,1613880,5760,5750,5760,5750,9
20231011,090000,1562090,5740,5720,5740,5720,273