KissMeData/023460/min/candle-20231011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231011,190200,3631887,2000,2000,2000,2000,833
20231011,190100,3631887,2000,2000,2000,2000,0
20231011,190000,3631887,2000,2000,2000,2000,0
20231011,185900,3631887,2000,2000,2000,2000,0
20231011,185800,3631887,2000,2000,2000,2000,0
20231011,185700,3631887,2000,2000,2000,2000,0
20231011,185600,3631887,2000,2000,2000,2000,0
20231011,185500,3631887,2000,2000,2000,2000,0
20231011,185400,3631887,2000,2000,2000,2000,0
20231011,185300,3631887,2000,2000,2000,2000,0
20231011,185200,3631887,2000,2000,2000,2000,0
20231011,185100,3631887,2000,2000,2000,2000,0
20231011,185000,3631887,2000,2000,2000,2000,0
20231011,184900,3631887,2000,2000,2000,2000,0
20231011,184800,3631887,2000,2000,2000,2000,0
20231011,184700,3631887,2000,2000,2000,2000,0
20231011,184600,3631887,2000,2000,2000,2000,0
20231011,184500,3631887,2000,2000,2000,2000,0
20231011,184400,3631887,2000,2000,2000,2000,0
20231011,184300,3631887,2000,2000,2000,2000,0
20231011,184200,3631887,2000,2000,2000,2000,0
20231011,184100,3631887,2000,2000,2000,2000,0
20231011,184000,3631887,2000,2000,2000,2000,0
20231011,183900,3631887,2000,2000,2000,2000,0
20231011,183800,3631887,2000,2000,2000,2000,0
20231011,183700,3631887,2000,2000,2000,2000,0
20231011,183600,3631887,2000,2000,2000,2000,0
20231011,183500,3631887,2000,2000,2000,2000,0
20231011,183400,3631887,2000,2000,2000,2000,0
20231011,183300,3631887,2000,2000,2000,2000,0
20231011,183200,3631887,2000,2000,2000,2000,833
20231011,183100,3631887,2000,2000,2000,2000,0
20231011,183000,3631887,2000,2000,2000,2000,0
20231011,182900,3631887,2000,2000,2000,2000,0
20231011,182800,3631887,2000,2000,2000,2000,0
20231011,182700,3631887,2000,2000,2000,2000,0
20231011,182600,3631887,2000,2000,2000,2000,0
20231011,182500,3631887,2000,2000,2000,2000,0
20231011,182400,3631887,2000,2000,2000,2000,0
20231011,182300,3631887,2000,2000,2000,2000,0
20231011,182200,3631887,2000,2000,2000,2000,0
20231011,182100,3631887,2000,2000,2000,2000,0
20231011,182000,3631887,2000,2000,2000,2000,0
20231011,181900,3631887,2000,2000,2000,2000,0
20231011,181800,3631887,2000,2000,2000,2000,0
20231011,181700,3631887,2000,2000,2000,2000,0
20231011,181600,3631887,2000,2000,2000,2000,0
20231011,181500,3631887,2000,2000,2000,2000,0
20231011,181400,3631887,2000,2000,2000,2000,0
20231011,181300,3631887,2000,2000,2000,2000,0
20231011,181200,3631887,2000,2000,2000,2000,0
20231011,181100,3631887,2000,2000,2000,2000,0
20231011,181000,3631887,2000,2000,2000,2000,0
20231011,180900,3631887,2000,2000,2000,2000,0
20231011,180800,3631887,2000,2000,2000,2000,0
20231011,180700,3631887,2000,2000,2000,2000,0
20231011,180600,3631887,2000,2000,2000,2000,0
20231011,180500,3631887,2000,2000,2000,2000,0
20231011,180400,3631887,2000,2000,2000,2000,0
20231011,180300,3631887,2000,2000,2000,2000,0
20231011,180200,3631887,2000,2000,2000,2000,833
20231011,180100,3631887,2000,2000,2000,2000,0
20231011,180000,3631887,2000,2000,2000,2000,0
20231011,175900,3631887,2000,2000,2000,2000,0
20231011,175800,3631887,2000,2000,2000,2000,0
20231011,175700,3631887,2000,2000,2000,2000,0
20231011,175600,3631887,2000,2000,2000,2000,0
20231011,175500,3631887,2000,2000,2000,2000,0
20231011,175400,3631887,2000,2000,2000,2000,0
20231011,175300,3631887,2000,2000,2000,2000,0
20231011,175200,3631887,2000,2000,2000,2000,0
20231011,175100,3631887,2000,2000,2000,2000,0
20231011,175000,3631887,2000,2000,2000,2000,0
20231011,174900,3631887,2000,2000,2000,2000,0
20231011,174800,3631887,2000,2000,2000,2000,0
20231011,174700,3631887,2000,2000,2000,2000,0
20231011,174600,3631887,2000,2000,2000,2000,0
20231011,174500,3631887,2000,2000,2000,2000,0
20231011,174400,3631887,2000,2000,2000,2000,0
20231011,174300,3631887,2000,2000,2000,2000,0
20231011,174200,3631887,2000,2000,2000,2000,0
20231011,174100,3631887,2000,2000,2000,2000,0
20231011,174000,3631887,2000,2000,2000,2000,0
20231011,173900,3631887,2000,2000,2000,2000,0
20231011,173800,3631887,2000,2000,2000,2000,0
20231011,173700,3631887,2000,2000,2000,2000,0
20231011,173600,3631887,2000,2000,2000,2000,0
20231011,173500,3631887,2000,2000,2000,2000,0
20231011,173400,3631887,2000,2000,2000,2000,0
20231011,173300,3631887,2000,2000,2000,2000,0
20231011,173200,3631887,2000,2000,2000,2000,833
20231011,173100,3631887,2000,2000,2000,2000,0
20231011,173000,3631887,2000,2000,2000,2000,0
20231011,172900,3631887,2000,2000,2000,2000,0
20231011,172800,3631887,2000,2000,2000,2000,0
20231011,172700,3631887,2000,2000,2000,2000,0
20231011,172600,3631887,2000,2000,2000,2000,0
20231011,172500,3631887,2000,2000,2000,2000,0
20231011,172400,3631887,2000,2000,2000,2000,0
20231011,172300,3631887,2000,2000,2000,2000,0
20231011,172200,3631887,2000,2000,2000,2000,0
20231011,172100,3631887,2000,2000,2000,2000,0
20231011,172000,3631887,2000,2000,2000,2000,0
20231011,171900,3631887,2000,2000,2000,2000,0
20231011,171800,3631887,2000,2000,2000,2000,0
20231011,171700,3631887,2000,2000,2000,2000,0
20231011,171600,3631887,2000,2000,2000,2000,0
20231011,171500,3631887,2000,2000,2000,2000,0
20231011,171400,3631887,2000,2000,2000,2000,0
20231011,171300,3631887,2000,2000,2000,2000,0
20231011,171200,3631887,2000,2000,2000,2000,0
20231011,171100,3631887,2000,2000,2000,2000,0
20231011,171000,3631887,2000,2000,2000,2000,0
20231011,170900,3631887,2000,2000,2000,2000,0
20231011,170800,3631887,2000,2000,2000,2000,0
20231011,170700,3631887,2000,2000,2000,2000,0
20231011,170600,3631887,2000,2000,2000,2000,0
20231011,170500,3631887,2000,2000,2000,2000,0
20231011,170400,3631887,2000,2000,2000,2000,0
20231011,170300,3631887,2000,2000,2000,2000,0
20231011,170200,3631887,2000,2000,2000,2000,833
20231011,170100,3631887,2000,2000,2000,2000,0
20231011,170000,3631887,2000,2000,2000,2000,0
20231011,165900,3631887,2000,2000,2000,2000,0
20231011,165800,3631887,2000,2000,2000,2000,0
20231011,165700,3631887,2000,2000,2000,2000,0
20231011,165600,3631887,2000,2000,2000,2000,0
20231011,165500,3631887,2000,2000,2000,2000,0
20231011,165400,3631887,2000,2000,2000,2000,0
20231011,165300,3631887,2000,2000,2000,2000,0
20231011,165200,3631887,2000,2000,2000,2000,0
20231011,165100,3631887,2000,2000,2000,2000,0
20231011,165000,3631887,2000,2000,2000,2000,0
20231011,164900,3631887,2000,2000,2000,2000,0
20231011,164800,3631887,2000,2000,2000,2000,0
20231011,164700,3631887,2000,2000,2000,2000,0
20231011,164600,3631887,2000,2000,2000,2000,0
20231011,164500,3631887,2000,2000,2000,2000,0
20231011,164400,3631887,2000,2000,2000,2000,0
20231011,164300,3631887,2000,2000,2000,2000,0
20231011,164200,3631887,2000,2000,2000,2000,0
20231011,164100,3631887,2000,2000,2000,2000,0
20231011,164000,3631887,2000,2000,2000,2000,0
20231011,163900,3631887,2000,2000,2000,2000,0
20231011,163800,3631887,2000,2000,2000,2000,0
20231011,163700,3631887,2000,2000,2000,2000,0
20231011,163600,3631887,2000,2000,2000,2000,0
20231011,163500,3631887,2000,2000,2000,2000,0
20231011,163400,3631887,2000,2000,2000,2000,0
20231011,163300,3631887,2000,2000,2000,2000,0
20231011,163200,3631887,2000,2000,2000,2000,833
20231011,163100,3631887,2000,2000,2000,2000,0
20231011,163000,3631887,2000,2000,2000,2000,0
20231011,162900,3631887,2000,2000,2000,2000,0
20231011,162800,3631887,2000,2000,2000,2000,0
20231011,162700,3631887,2000,2000,2000,2000,0
20231011,162600,3631887,2000,2000,2000,2000,0
20231011,162500,3631887,2000,2000,2000,2000,0
20231011,162400,3631887,2000,2000,2000,2000,0
20231011,162300,3631887,2000,2000,2000,2000,0
20231011,162200,3631887,2000,2000,2000,2000,0
20231011,162100,3631887,2000,2000,2000,2000,0
20231011,162000,3631887,2000,2000,2000,2000,0
20231011,161900,3631887,2000,2000,2000,2000,0
20231011,161800,3631887,2000,2000,2000,2000,0
20231011,161700,3631887,2000,2000,2000,2000,0
20231011,161600,3631887,2000,2000,2000,2000,0
20231011,161500,3631887,2000,2000,2000,2000,0
20231011,161400,3631887,2000,2000,2000,2000,0
20231011,161300,3631887,2000,2000,2000,2000,0
20231011,161200,3631887,2000,2000,2000,2000,0
20231011,161100,3631887,2000,2000,2000,2000,0
20231011,161000,3631887,2000,2000,2000,2000,0
20231011,160900,3631887,2000,2000,2000,2000,0
20231011,160800,3631887,2000,2000,2000,2000,0
20231011,160700,3631887,2000,2000,2000,2000,0
20231011,160600,3631887,2000,2000,2000,2000,0
20231011,160500,3631887,2000,2000,2000,2000,0
20231011,160400,3631887,2000,2000,2000,2000,0
20231011,160300,3631887,2000,2000,2000,2000,0
20231011,160200,3631887,2000,2000,2000,2000,833
20231011,160100,3631887,2000,2000,2000,2000,0
20231011,160000,3631887,2000,2000,2000,2000,0
20231011,155900,3631887,2000,2000,2000,2000,0
20231011,155800,3631887,2000,2000,2000,2000,0
20231011,155700,3631887,2000,2000,2000,2000,0
20231011,155600,3631887,2000,2000,2000,2000,0
20231011,155500,3631887,2000,2000,2000,2000,0
20231011,155400,3631887,2000,2000,2000,2000,0
20231011,155300,3631887,2000,2000,2000,2000,0
20231011,155200,3631887,2000,2000,2000,2000,0
20231011,155100,3631887,2000,2000,2000,2000,0
20231011,155000,3631887,2000,2000,2000,2000,0
20231011,154900,3631887,2000,2000,2000,2000,0
20231011,154800,3631887,2000,2000,2000,2000,0
20231011,154700,3631887,2000,2000,2000,2000,0
20231011,154600,3631887,2000,2000,2000,2000,0
20231011,154500,3631887,2000,2000,2000,2000,0
20231011,154400,3631887,2000,2000,2000,2000,0
20231011,154300,3631887,2000,2000,2000,2000,0
20231011,154200,3631887,2000,2000,2000,2000,0
20231011,154100,3631887,2000,2000,2000,2000,0
20231011,154000,3631887,2000,2000,2000,2000,0
20231011,153900,3631887,2000,2000,2000,2000,0
20231011,153800,3631887,2000,2000,2000,2000,0
20231011,153700,3631887,2000,2000,2000,2000,0
20231011,153600,3631887,2000,2000,2000,2000,0
20231011,153500,3631887,2000,2000,2000,2000,0
20231011,153400,3631887,2000,2000,2000,2000,0
20231011,153300,3631887,2000,2000,2000,2000,0
20231011,153200,3631887,2000,2000,2000,2000,833
20231011,153100,3631887,2000,2000,2000,2000,0
20231011,153000,3631887,2000,2000,2000,2000,833
20231011,152900,1965887,2000,2000,2000,2000,0
20231011,152800,1965887,2000,2000,2000,2000,0
20231011,152700,1965887,2000,2000,2000,2000,0
20231011,152600,1965887,2000,2000,2000,2000,0
20231011,152500,1965887,2000,2000,2000,2000,0
20231011,152400,1965887,2000,2000,2000,2000,0
20231011,152300,1965887,2000,2000,2000,2000,0
20231011,152200,1965887,2000,2000,2000,2000,0
20231011,152100,1965887,2000,2000,2000,2000,0
20231011,152000,1965887,2000,2000,2000,2000,0
20231011,151900,1965887,2000,1995,2000,1995,73
20231011,151800,1820247,1983,1983,1983,1983,2
20231011,151700,1816281,1983,1983,1983,1983,0
20231011,151600,1816281,1983,1983,1983,1983,0
20231011,151500,1816281,1983,1983,1983,1983,1
20231011,151400,1814298,1995,1988,1995,1988,82
20231011,151300,1651275,1983,1983,1983,1983,0
20231011,151200,1651275,1983,1983,1983,1983,0
20231011,151100,1651275,1983,1983,1983,1983,0
20231011,151000,1651275,1983,1983,1983,1983,0
20231011,150900,1651275,1983,1983,1983,1983,0
20231011,150800,1651275,1983,1983,1983,1983,0
20231011,150700,1651275,1983,1983,1983,1983,0
20231011,150600,1651275,1983,1983,1983,1983,0
20231011,150500,1651275,1983,1983,1983,1983,0
20231011,150400,1651275,1983,1983,1983,1983,0
20231011,150300,1651275,1983,1983,1983,1983,0
20231011,150200,1651275,1983,1983,1983,1983,0
20231011,150100,1651275,1983,1983,1983,1983,0
20231011,150000,1651275,1983,1983,1983,1983,0
20231011,145900,1651275,1983,1983,1983,1983,0
20231011,145800,1651275,1983,1983,1983,1983,0
20231011,145700,1651275,1983,1983,1983,1983,38
20231011,145600,1575921,1983,1983,1983,1983,0
20231011,145500,1575921,1983,1983,1983,1983,0
20231011,145400,1575921,1983,1983,1983,1983,0
20231011,145300,1575921,1983,1983,1983,1983,0
20231011,145200,1575921,1983,1983,1983,1983,0
20231011,145100,1575921,1983,1983,1983,1983,1
20231011,145000,1573938,1981,1981,1981,1981,10
20231011,144900,1554128,1981,1981,1981,1981,1
20231011,144800,1552147,1981,1981,1981,1981,0
20231011,144700,1552147,1981,1981,1981,1981,0
20231011,144600,1552147,1981,1981,1981,1981,10
20231011,144500,1532337,1981,1982,1982,1981,70
20231011,144400,1393617,1982,1982,1982,1982,0
20231011,144300,1393617,1982,1982,1982,1982,0
20231011,144200,1393617,1982,1982,1982,1982,10
20231011,144100,1373797,1986,1983,1986,1983,17
20231011,144000,1340059,1982,1982,1982,1982,10
20231011,143900,1320239,1982,1982,1982,1982,0
20231011,143800,1320239,1982,1982,1982,1982,0
20231011,143700,1320239,1982,1982,1982,1982,0
20231011,143600,1320239,1982,1982,1982,1982,0
20231011,143500,1320239,1982,1982,1982,1982,0
20231011,143400,1320239,1982,1982,1982,1982,0
20231011,143300,1320239,1982,1982,1982,1982,0
20231011,143200,1320239,1982,1982,1982,1982,0
20231011,143100,1320239,1982,1982,1982,1982,0
20231011,143000,1320239,1982,1982,1982,1982,0
20231011,142900,1320239,1982,1982,1982,1982,0
20231011,142800,1320239,1982,1982,1982,1982,0
20231011,142700,1320239,1982,1982,1982,1982,0
20231011,142600,1320239,1982,1982,1982,1982,0
20231011,142500,1320239,1982,1982,1982,1982,0
20231011,142400,1320239,1982,1982,1982,1982,0
20231011,142300,1320239,1982,1982,1982,1982,0
20231011,142200,1320239,1982,1982,1982,1982,0
20231011,142100,1320239,1982,1982,1982,1982,0
20231011,142000,1320239,1982,1982,1982,1982,0
20231011,141900,1320239,1982,1982,1982,1982,0
20231011,141800,1320239,1982,1982,1982,1982,0
20231011,141700,1320239,1982,1982,1982,1982,10
20231011,141600,1300419,1982,1982,1982,1982,0
20231011,141500,1300419,1982,1982,1982,1982,0
20231011,141400,1300419,1982,1982,1982,1982,0
20231011,141300,1300419,1982,1982,1982,1982,0
20231011,141200,1300419,1982,1982,1982,1982,0
20231011,141100,1300419,1982,1982,1982,1982,0
20231011,141000,1300419,1982,1982,1982,1982,0
20231011,140900,1300419,1982,1982,1982,1982,0
20231011,140800,1300419,1982,1982,1982,1982,40
20231011,140700,1221139,1980,1980,1980,1980,0
20231011,140600,1221139,1980,1980,1980,1980,0
20231011,140500,1221139,1980,1980,1980,1980,0
20231011,140400,1221139,1980,1980,1980,1980,0
20231011,140300,1221139,1980,1980,1980,1980,0
20231011,140200,1221139,1980,1980,1980,1980,0
20231011,140100,1221139,1980,1980,1980,1980,0
20231011,140000,1221139,1980,1980,1980,1980,0
20231011,135900,1221139,1980,1980,1980,1980,0
20231011,135800,1221139,1980,1980,1980,1980,0
20231011,135700,1221139,1980,1980,1980,1980,0
20231011,135600,1221139,1980,1980,1980,1980,0
20231011,135500,1221139,1980,1980,1980,1980,0
20231011,135400,1221139,1980,1980,1980,1980,0
20231011,135300,1221139,1980,1980,1980,1980,0
20231011,135200,1221139,1980,1980,1980,1980,0
20231011,135100,1221139,1980,1980,1980,1980,0
20231011,135000,1221139,1980,1980,1980,1980,0
20231011,134900,1221139,1980,1980,1980,1980,0
20231011,134800,1221139,1980,1980,1980,1980,0
20231011,134700,1221139,1980,1980,1980,1980,0
20231011,134600,1221139,1980,1980,1980,1980,0
20231011,134500,1221139,1980,1980,1980,1980,0
20231011,134400,1221139,1980,1980,1980,1980,0
20231011,134300,1221139,1980,1980,1980,1980,0
20231011,134200,1221139,1980,1980,1980,1980,0
20231011,134100,1221139,1980,1980,1980,1980,0
20231011,134000,1221139,1980,1980,1980,1980,0
20231011,133900,1221139,1980,1980,1980,1980,0
20231011,133800,1221139,1980,1980,1980,1980,0
20231011,133700,1221139,1980,1980,1980,1980,0
20231011,133600,1221139,1980,1980,1980,1980,0
20231011,133500,1221139,1980,1980,1980,1980,0
20231011,133400,1221139,1980,1980,1980,1980,0
20231011,133300,1221139,1980,1980,1980,1980,0
20231011,133200,1221139,1980,1980,1980,1980,0
20231011,133100,1221139,1980,1980,1980,1980,0
20231011,133000,1221139,1980,1980,1980,1980,0
20231011,132900,1221139,1980,1980,1980,1980,0
20231011,132800,1221139,1980,1980,1980,1980,0
20231011,132700,1221139,1980,1980,1980,1980,0
20231011,132600,1221139,1980,1980,1980,1980,0
20231011,132500,1221139,1980,1980,1980,1980,0
20231011,132400,1221139,1980,1980,1980,1980,0
20231011,132300,1221139,1980,1980,1980,1980,0
20231011,132200,1221139,1980,1980,1980,1980,0
20231011,132100,1221139,1980,1980,1980,1980,0
20231011,132000,1221139,1980,1980,1980,1980,0
20231011,131900,1221139,1980,1980,1980,1980,0
20231011,131800,1221139,1980,1980,1980,1980,0
20231011,131700,1221139,1980,1980,1980,1980,0
20231011,131600,1221139,1980,1980,1980,1980,0
20231011,131500,1221139,1980,1980,1980,1980,0
20231011,131400,1221139,1980,1980,1980,1980,0
20231011,131300,1221139,1980,1980,1980,1980,0
20231011,131200,1221139,1980,1980,1980,1980,0
20231011,131100,1221139,1980,1980,1980,1980,0
20231011,131000,1221139,1980,1980,1980,1980,0
20231011,130900,1221139,1980,1980,1980,1980,0
20231011,130800,1221139,1980,1980,1980,1980,0
20231011,130700,1221139,1980,1980,1980,1980,0
20231011,130600,1221139,1980,1980,1980,1980,0
20231011,130500,1221139,1980,1980,1980,1980,0
20231011,130400,1221139,1980,1980,1980,1980,0
20231011,130300,1221139,1980,1980,1980,1980,0
20231011,130200,1221139,1980,1980,1980,1980,0
20231011,130100,1221139,1980,1980,1980,1980,0
20231011,130000,1221139,1980,1980,1980,1980,0
20231011,125900,1221139,1980,1980,1980,1980,0
20231011,125800,1221139,1980,1980,1980,1980,0
20231011,125700,1221139,1980,1980,1980,1980,0
20231011,125600,1221139,1980,1980,1980,1980,0
20231011,125500,1221139,1980,1980,1980,1980,0
20231011,125400,1221139,1980,1980,1980,1980,0
20231011,125300,1221139,1980,1980,1980,1980,0
20231011,125200,1221139,1980,1980,1980,1980,0
20231011,125100,1221139,1980,1980,1980,1980,0
20231011,125000,1221139,1980,1980,1980,1980,0
20231011,124900,1221139,1980,1980,1980,1980,0
20231011,124800,1221139,1980,1980,1980,1980,0
20231011,124700,1221139,1980,1980,1980,1980,0
20231011,124600,1221139,1980,1980,1980,1980,0
20231011,124500,1221139,1980,1980,1980,1980,0
20231011,124400,1221139,1980,1980,1980,1980,0
20231011,124300,1221139,1980,1980,1980,1980,0
20231011,124200,1221139,1980,1980,1980,1980,0
20231011,124100,1221139,1980,1980,1980,1980,0
20231011,124000,1221139,1980,1980,1980,1980,0
20231011,123900,1221139,1980,1980,1980,1980,0
20231011,123800,1221139,1980,1980,1980,1980,0
20231011,123700,1221139,1980,1980,1980,1980,0
20231011,123600,1221139,1980,1980,1980,1980,0
20231011,123500,1221139,1980,1980,1980,1980,0
20231011,123400,1221139,1980,1980,1980,1980,0
20231011,123300,1221139,1980,1980,1980,1980,0
20231011,123200,1221139,1980,1980,1980,1980,0
20231011,123100,1221139,1980,1980,1980,1980,0
20231011,123000,1221139,1980,1980,1980,1980,0
20231011,122900,1221139,1980,1980,1980,1980,0
20231011,122800,1221139,1980,1980,1980,1980,0
20231011,122700,1221139,1980,1980,1980,1980,0
20231011,122600,1221139,1980,1980,1980,1980,0
20231011,122500,1221139,1980,1980,1980,1980,0
20231011,122400,1221139,1980,1980,1980,1980,0
20231011,122300,1221139,1980,1980,1980,1980,0
20231011,122200,1221139,1980,1980,1980,1980,0
20231011,122100,1221139,1980,1980,1980,1980,0
20231011,122000,1221139,1980,1980,1980,1980,0
20231011,121900,1221139,1980,1980,1980,1980,0
20231011,121800,1221139,1980,1980,1980,1980,0
20231011,121700,1221139,1980,1980,1980,1980,0
20231011,121600,1221139,1980,1980,1980,1980,0
20231011,121500,1221139,1980,1980,1980,1980,0
20231011,121400,1221139,1980,1980,1980,1980,0
20231011,121300,1221139,1980,1980,1980,1980,0
20231011,121200,1221139,1980,1980,1980,1980,0
20231011,121100,1221139,1980,1980,1980,1980,0
20231011,121000,1221139,1980,1980,1980,1980,0
20231011,120900,1221139,1980,1980,1980,1980,3
20231011,120800,1215199,1980,1994,1994,1980,13
20231011,120700,1189319,1980,1980,1980,1980,0
20231011,120600,1189319,1980,1980,1980,1980,0
20231011,120500,1189319,1980,1980,1980,1980,0
20231011,120400,1189319,1980,1980,1980,1980,0
20231011,120300,1189319,1980,1980,1980,1980,0
20231011,120200,1189319,1980,1981,1981,1980,500
20231011,120100,199104,1980,1980,1980,1980,0
20231011,120000,199104,1980,1980,1980,1980,0
20231011,115900,199104,1980,1980,1980,1980,0
20231011,115800,199104,1980,1980,1980,1980,0
20231011,115700,199104,1980,1980,1980,1980,0
20231011,115600,199104,1980,1980,1980,1980,0
20231011,115500,199104,1980,1980,1980,1980,0
20231011,115400,199104,1980,1980,1980,1980,0
20231011,115300,199104,1980,1980,1980,1980,0
20231011,115200,199104,1980,1980,1980,1980,1
20231011,115100,197124,1979,1979,1979,1979,0
20231011,115000,197124,1979,1979,1979,1979,0
20231011,114900,197124,1979,1979,1979,1979,0
20231011,114800,197124,1979,1979,1979,1979,0
20231011,114700,197124,1979,1979,1979,1979,0
20231011,114600,197124,1979,1979,1979,1979,0
20231011,114500,197124,1979,1979,1979,1979,0
20231011,114400,197124,1979,1979,1979,1979,0
20231011,114300,197124,1979,1979,1979,1979,10
20231011,114200,177334,1979,1979,1979,1979,0
20231011,114100,177334,1979,1979,1979,1979,0
20231011,114000,177334,1979,1979,1979,1979,0
20231011,113900,177334,1979,1979,1979,1979,0
20231011,113800,177334,1979,1979,1979,1979,0
20231011,113700,177334,1979,1979,1979,1979,0
20231011,113600,177334,1979,1979,1979,1979,0
20231011,113500,177334,1979,1979,1979,1979,0
20231011,113400,177334,1979,1979,1979,1979,0
20231011,113300,177334,1979,1979,1979,1979,0
20231011,113200,177334,1979,1979,1979,1979,0
20231011,113100,177334,1979,1979,1979,1979,0
20231011,113000,177334,1979,1979,1979,1979,0
20231011,112900,177334,1979,1979,1979,1979,0
20231011,112800,177334,1979,1979,1979,1979,0
20231011,112700,177334,1979,1979,1979,1979,0
20231011,112600,177334,1979,1979,1979,1979,0
20231011,112500,177334,1979,1979,1979,1979,10
20231011,112400,157544,1979,1979,1979,1979,0
20231011,112300,157544,1979,1979,1979,1979,0
20231011,112200,157544,1979,1979,1979,1979,0
20231011,112100,157544,1979,1979,1979,1979,0
20231011,112000,157544,1979,1979,1979,1979,0
20231011,111900,157544,1979,1979,1979,1979,0
20231011,111800,157544,1979,1979,1979,1979,0
20231011,111700,157544,1979,1979,1979,1979,0
20231011,111600,157544,1979,1979,1979,1979,0
20231011,111500,157544,1979,1979,1979,1979,0
20231011,111400,157544,1979,1979,1979,1979,0
20231011,111300,157544,1979,1979,1979,1979,0
20231011,111200,157544,1979,1979,1979,1979,0
20231011,111100,157544,1979,1979,1979,1979,0
20231011,111000,157544,1979,1979,1979,1979,0
20231011,110900,157544,1979,1979,1979,1979,0
20231011,110800,157544,1979,1979,1979,1979,0
20231011,110700,157544,1979,1979,1979,1979,0
20231011,110600,157544,1979,1979,1979,1979,0
20231011,110500,157544,1979,1979,1979,1979,0
20231011,110400,157544,1979,1979,1979,1979,0
20231011,110300,157544,1979,1979,1979,1979,0
20231011,110200,157544,1979,1979,1979,1979,0
20231011,110100,157544,1979,1979,1979,1979,0
20231011,110000,157544,1979,1979,1979,1979,0
20231011,105900,157544,1979,1979,1979,1979,0
20231011,105800,157544,1979,1979,1979,1979,1
20231011,105700,155565,1995,1995,1995,1995,0
20231011,105600,155565,1995,1995,1995,1995,0
20231011,105500,155565,1995,1995,1995,1995,0
20231011,105400,155565,1995,1995,1995,1995,0
20231011,105300,155565,1995,1995,1995,1995,0
20231011,105200,155565,1995,1995,1995,1995,0
20231011,105100,155565,1995,1995,1995,1995,0
20231011,105000,155565,1995,1995,1995,1995,0
20231011,104900,155565,1995,1995,1995,1995,0
20231011,104800,155565,1995,1995,1995,1995,0
20231011,104700,155565,1995,1995,1995,1995,0
20231011,104600,155565,1995,1995,1995,1995,0
20231011,104500,155565,1995,1995,1995,1995,0
20231011,104400,155565,1995,1995,1995,1995,0
20231011,104300,155565,1995,1995,1995,1995,0
20231011,104200,155565,1995,1995,1995,1995,0
20231011,104100,155565,1995,1995,1995,1995,0
20231011,104000,155565,1995,1995,1995,1995,0
20231011,103900,155565,1995,1995,1995,1995,0
20231011,103800,155565,1995,1995,1995,1995,0
20231011,103700,155565,1995,1995,1995,1995,0
20231011,103600,155565,1995,1995,1995,1995,0
20231011,103500,155565,1995,1995,1995,1995,0
20231011,103400,155565,1995,1995,1995,1995,0
20231011,103300,155565,1995,1995,1995,1995,0
20231011,103200,155565,1995,1995,1995,1995,0
20231011,103100,155565,1995,1995,1995,1995,0
20231011,103000,155565,1995,1995,1995,1995,0
20231011,102900,155565,1995,1995,1995,1995,0
20231011,102800,155565,1995,1995,1995,1995,0
20231011,102700,155565,1995,1995,1995,1995,0
20231011,102600,155565,1995,1995,1995,1995,0
20231011,102500,155565,1995,1995,1995,1995,0
20231011,102400,155565,1995,1995,1995,1995,0
20231011,102300,155565,1995,1995,1995,1995,0
20231011,102200,155565,1995,1995,1995,1995,0
20231011,102100,155565,1995,1995,1995,1995,0
20231011,102000,155565,1995,1995,1995,1995,0
20231011,101900,155565,1995,1995,1995,1995,0
20231011,101800,155565,1995,1995,1995,1995,0
20231011,101700,155565,1995,1995,1995,1995,0
20231011,101600,155565,1995,1995,1995,1995,0
20231011,101500,155565,1995,1995,1995,1995,0
20231011,101400,155565,1995,1995,1995,1995,0
20231011,101300,155565,1995,1995,1995,1995,0
20231011,101200,155565,1995,1995,1995,1995,0
20231011,101100,155565,1995,1995,1995,1995,0
20231011,101000,155565,1995,1995,1995,1995,0
20231011,100900,155565,1995,1995,1995,1995,0
20231011,100800,155565,1995,1995,1995,1995,0
20231011,100700,155565,1995,1995,1995,1995,0
20231011,100600,155565,1995,1995,1995,1995,51
20231011,100500,53820,1995,1995,1995,1995,0
20231011,100400,53820,1995,1995,1995,1995,0
20231011,100300,53820,1995,1995,1995,1995,0
20231011,100200,53820,1995,1995,1995,1995,0
20231011,100100,53820,1995,1995,1995,1995,0
20231011,100000,53820,1995,1995,1995,1995,1
20231011,095900,51825,1995,1995,1995,1995,0
20231011,095800,51825,1995,1995,1995,1995,0
20231011,095700,51825,1995,1995,1995,1995,0
20231011,095600,51825,1995,1995,1995,1995,0
20231011,095500,51825,1995,1995,1995,1995,0
20231011,095400,51825,1995,1995,1995,1995,0
20231011,095300,51825,1995,1995,1995,1995,0
20231011,095200,51825,1995,1995,1995,1995,0
20231011,095100,51825,1995,1995,1995,1995,0
20231011,095000,51825,1995,1995,1995,1995,0
20231011,094900,51825,1995,1995,1995,1995,0
20231011,094800,51825,1995,1995,1995,1995,0
20231011,094700,51825,1995,1995,1995,1995,0
20231011,094600,51825,1995,1995,1995,1995,0
20231011,094500,51825,1995,1995,1995,1995,0
20231011,094400,51825,1995,1995,1995,1995,0
20231011,094300,51825,1995,1995,1995,1995,0
20231011,094200,51825,1995,1995,1995,1995,0
20231011,094100,51825,1995,1995,1995,1995,0
20231011,094000,51825,1995,1995,1995,1995,0
20231011,093900,51825,1995,1995,1995,1995,0
20231011,093800,51825,1995,1995,1995,1995,0
20231011,093700,51825,1995,1995,1995,1995,0
20231011,093600,51825,1995,1995,1995,1995,0
20231011,093500,51825,1995,1995,1995,1995,0
20231011,093400,51825,1995,1995,1995,1995,0
20231011,093300,51825,1995,1995,1995,1995,0
20231011,093200,51825,1995,1995,1995,1995,0
20231011,093100,51825,1995,1995,1995,1995,3
20231011,093000,45840,1980,1980,1980,1980,0
20231011,092900,45840,1980,1980,1980,1980,0
20231011,092800,45840,1980,1980,1980,1980,0
20231011,092700,45840,1980,1980,1980,1980,3
20231011,092600,39900,1995,1995,1995,1995,0
20231011,092500,39900,1995,1995,1995,1995,0
20231011,092400,39900,1995,1995,1995,1995,0
20231011,092300,39900,1995,1995,1995,1995,0
20231011,092200,39900,1995,1995,1995,1995,0
20231011,092100,39900,1995,1995,1995,1995,0
20231011,092000,39900,1995,1995,1995,1995,0
20231011,091900,39900,1995,1995,1995,1995,20
20231011,091800,0,1995,1995,1995,1995,0
20231011,091700,0,1995,1995,1995,1995,0
20231011,091600,0,1995,1995,1995,1995,0
20231011,091500,0,1995,1995,1995,1995,0
20231011,091400,0,1995,1995,1995,1995,0
20231011,091300,0,1995,1995,1995,1995,0
20231011,091200,0,1995,1995,1995,1995,0
20231011,091100,0,1995,1995,1995,1995,0
20231011,091000,0,1995,1995,1995,1995,0
20231011,090900,0,1995,1995,1995,1995,0
20231011,090800,0,1995,1995,1995,1995,0
20231011,090700,0,1995,1995,1995,1995,0
20231011,090600,0,1995,1995,1995,1995,0
20231011,090500,0,1995,1995,1995,1995,0
20231011,090400,0,1995,1995,1995,1995,0
20231011,090300,0,1995,1995,1995,1995,0
20231011,090200,0,1995,1995,1995,1995,0
20231011,090100,0,1995,1995,1995,1995,0
20231011,090000,0,1995,1995,1995,1995,0