KissMeData/171120/min/candle-20231011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231011,201000,106799250,3715,3715,3715,3715,402
20231011,200900,106799250,3715,3715,3715,3715,0
20231011,200800,106799250,3715,3715,3715,3715,0
20231011,200700,106799250,3715,3715,3715,3715,0
20231011,200600,106799250,3715,3715,3715,3715,0
20231011,200500,106799250,3715,3715,3715,3715,0
20231011,200400,106799250,3715,3715,3715,3715,0
20231011,200300,106799250,3715,3715,3715,3715,0
20231011,200200,106799250,3715,3715,3715,3715,0
20231011,200100,106799250,3715,3715,3715,3715,0
20231011,200000,106799250,3715,3715,3715,3715,0
20231011,195900,106799250,3715,3715,3715,3715,0
20231011,195800,106799250,3715,3715,3715,3715,0
20231011,195700,106799250,3715,3715,3715,3715,0
20231011,195600,106799250,3715,3715,3715,3715,0
20231011,195500,106799250,3715,3715,3715,3715,0
20231011,195400,106799250,3715,3715,3715,3715,0
20231011,195300,106799250,3715,3715,3715,3715,0
20231011,195200,106799250,3715,3715,3715,3715,0
20231011,195100,106799250,3715,3715,3715,3715,0
20231011,195000,106799250,3715,3715,3715,3715,0
20231011,194900,106799250,3715,3715,3715,3715,0
20231011,194800,106799250,3715,3715,3715,3715,0
20231011,194700,106799250,3715,3715,3715,3715,0
20231011,194600,106799250,3715,3715,3715,3715,0
20231011,194500,106799250,3715,3715,3715,3715,0
20231011,194400,106799250,3715,3715,3715,3715,0
20231011,194300,106799250,3715,3715,3715,3715,0
20231011,194200,106799250,3715,3715,3715,3715,0
20231011,194100,106799250,3715,3715,3715,3715,0
20231011,194000,106799250,3715,3715,3715,3715,402
20231011,193900,106799250,3715,3715,3715,3715,0
20231011,193800,106799250,3715,3715,3715,3715,0
20231011,193700,106799250,3715,3715,3715,3715,0
20231011,193600,106799250,3715,3715,3715,3715,0
20231011,193500,106799250,3715,3715,3715,3715,0
20231011,193400,106799250,3715,3715,3715,3715,0
20231011,193300,106799250,3715,3715,3715,3715,0
20231011,193200,106799250,3715,3715,3715,3715,0
20231011,193100,106799250,3715,3715,3715,3715,0
20231011,193000,106799250,3715,3715,3715,3715,0
20231011,192900,106799250,3715,3715,3715,3715,0
20231011,192800,106799250,3715,3715,3715,3715,0
20231011,192700,106799250,3715,3715,3715,3715,0
20231011,192600,106799250,3715,3715,3715,3715,0
20231011,192500,106799250,3715,3715,3715,3715,0
20231011,192400,106799250,3715,3715,3715,3715,0
20231011,192300,106799250,3715,3715,3715,3715,0
20231011,192200,106799250,3715,3715,3715,3715,0
20231011,192100,106799250,3715,3715,3715,3715,0
20231011,192000,106799250,3715,3715,3715,3715,0
20231011,191900,106799250,3715,3715,3715,3715,0
20231011,191800,106799250,3715,3715,3715,3715,0
20231011,191700,106799250,3715,3715,3715,3715,0
20231011,191600,106799250,3715,3715,3715,3715,0
20231011,191500,106799250,3715,3715,3715,3715,0
20231011,191400,106799250,3715,3715,3715,3715,0
20231011,191300,106799250,3715,3715,3715,3715,0
20231011,191200,106799250,3715,3715,3715,3715,0
20231011,191100,106799250,3715,3715,3715,3715,0
20231011,191000,106799250,3715,3715,3715,3715,402
20231011,190900,106799250,3715,3715,3715,3715,0
20231011,190800,106799250,3715,3715,3715,3715,0
20231011,190700,106799250,3715,3715,3715,3715,0
20231011,190600,106799250,3715,3715,3715,3715,0
20231011,190500,106799250,3715,3715,3715,3715,0
20231011,190400,106799250,3715,3715,3715,3715,0
20231011,190300,106799250,3715,3715,3715,3715,0
20231011,190200,106799250,3715,3715,3715,3715,0
20231011,190100,106799250,3715,3715,3715,3715,0
20231011,190000,106799250,3715,3715,3715,3715,0
20231011,185900,106799250,3715,3715,3715,3715,0
20231011,185800,106799250,3715,3715,3715,3715,0
20231011,185700,106799250,3715,3715,3715,3715,0
20231011,185600,106799250,3715,3715,3715,3715,0
20231011,185500,106799250,3715,3715,3715,3715,0
20231011,185400,106799250,3715,3715,3715,3715,0
20231011,185300,106799250,3715,3715,3715,3715,0
20231011,185200,106799250,3715,3715,3715,3715,0
20231011,185100,106799250,3715,3715,3715,3715,0
20231011,185000,106799250,3715,3715,3715,3715,0
20231011,184900,106799250,3715,3715,3715,3715,0
20231011,184800,106799250,3715,3715,3715,3715,0
20231011,184700,106799250,3715,3715,3715,3715,0
20231011,184600,106799250,3715,3715,3715,3715,0
20231011,184500,106799250,3715,3715,3715,3715,0
20231011,184400,106799250,3715,3715,3715,3715,0
20231011,184300,106799250,3715,3715,3715,3715,0
20231011,184200,106799250,3715,3715,3715,3715,0
20231011,184100,106799250,3715,3715,3715,3715,0
20231011,184000,106799250,3715,3715,3715,3715,402
20231011,183900,106799250,3715,3715,3715,3715,0
20231011,183800,106799250,3715,3715,3715,3715,0
20231011,183700,106799250,3715,3715,3715,3715,0
20231011,183600,106799250,3715,3715,3715,3715,0
20231011,183500,106799250,3715,3715,3715,3715,0
20231011,183400,106799250,3715,3715,3715,3715,0
20231011,183300,106799250,3715,3715,3715,3715,0
20231011,183200,106799250,3715,3715,3715,3715,0
20231011,183100,106799250,3715,3715,3715,3715,0
20231011,183000,106799250,3715,3715,3715,3715,0
20231011,182900,106799250,3715,3715,3715,3715,0
20231011,182800,106799250,3715,3715,3715,3715,0
20231011,182700,106799250,3715,3715,3715,3715,0
20231011,182600,106799250,3715,3715,3715,3715,0
20231011,182500,106799250,3715,3715,3715,3715,0
20231011,182400,106799250,3715,3715,3715,3715,0
20231011,182300,106799250,3715,3715,3715,3715,0
20231011,182200,106799250,3715,3715,3715,3715,0
20231011,182100,106799250,3715,3715,3715,3715,0
20231011,182000,106799250,3715,3715,3715,3715,0
20231011,181900,106799250,3715,3715,3715,3715,0
20231011,181800,106799250,3715,3715,3715,3715,0
20231011,181700,106799250,3715,3715,3715,3715,0
20231011,181600,106799250,3715,3715,3715,3715,0
20231011,181500,106799250,3715,3715,3715,3715,0
20231011,181400,106799250,3715,3715,3715,3715,0
20231011,181300,106799250,3715,3715,3715,3715,0
20231011,181200,106799250,3715,3715,3715,3715,0
20231011,181100,106799250,3715,3715,3715,3715,0
20231011,181000,106799250,3715,3715,3715,3715,402
20231011,180900,106799250,3715,3715,3715,3715,0
20231011,180800,106799250,3715,3715,3715,3715,0
20231011,180700,106799250,3715,3715,3715,3715,0
20231011,180600,106799250,3715,3715,3715,3715,0
20231011,180500,106799250,3715,3715,3715,3715,0
20231011,180400,106799250,3715,3715,3715,3715,0
20231011,180300,106799250,3715,3715,3715,3715,0
20231011,180200,106799250,3715,3715,3715,3715,0
20231011,180100,106799250,3715,3715,3715,3715,0
20231011,180000,106799250,3715,3715,3715,3715,0
20231011,175900,106799250,3715,3715,3715,3715,0
20231011,175800,106799250,3715,3715,3715,3715,0
20231011,175700,106799250,3715,3715,3715,3715,0
20231011,175600,106799250,3715,3715,3715,3715,0
20231011,175500,106799250,3715,3715,3715,3715,0
20231011,175400,106799250,3715,3715,3715,3715,0
20231011,175300,106799250,3715,3715,3715,3715,0
20231011,175200,106799250,3715,3715,3715,3715,0
20231011,175100,106799250,3715,3715,3715,3715,0
20231011,175000,106799250,3715,3715,3715,3715,0
20231011,174900,106799250,3715,3715,3715,3715,0
20231011,174800,106799250,3715,3715,3715,3715,0
20231011,174700,106799250,3715,3715,3715,3715,0
20231011,174600,106799250,3715,3715,3715,3715,0
20231011,174500,106799250,3715,3715,3715,3715,0
20231011,174400,106799250,3715,3715,3715,3715,0
20231011,174300,106799250,3715,3715,3715,3715,0
20231011,174200,106799250,3715,3715,3715,3715,0
20231011,174100,106799250,3715,3715,3715,3715,0
20231011,174000,106799250,3715,3715,3715,3715,402
20231011,173900,106799250,3715,3715,3715,3715,0
20231011,173800,106799250,3715,3715,3715,3715,0
20231011,173700,106799250,3715,3715,3715,3715,0
20231011,173600,106799250,3715,3715,3715,3715,0
20231011,173500,106799250,3715,3715,3715,3715,0
20231011,173400,106799250,3715,3715,3715,3715,0
20231011,173300,106799250,3715,3715,3715,3715,0
20231011,173200,106799250,3715,3715,3715,3715,0
20231011,173100,106799250,3715,3715,3715,3715,0
20231011,173000,106799250,3715,3715,3715,3715,0
20231011,172900,106799250,3715,3715,3715,3715,0
20231011,172800,106799250,3715,3715,3715,3715,0
20231011,172700,106799250,3715,3715,3715,3715,0
20231011,172600,106799250,3715,3715,3715,3715,0
20231011,172500,106799250,3715,3715,3715,3715,0
20231011,172400,106799250,3715,3715,3715,3715,0
20231011,172300,106799250,3715,3715,3715,3715,0
20231011,172200,106799250,3715,3715,3715,3715,0
20231011,172100,106799250,3715,3715,3715,3715,0
20231011,172000,106799250,3715,3715,3715,3715,0
20231011,171900,106799250,3715,3715,3715,3715,0
20231011,171800,106799250,3715,3715,3715,3715,0
20231011,171700,106799250,3715,3715,3715,3715,0
20231011,171600,106799250,3715,3715,3715,3715,0
20231011,171500,106799250,3715,3715,3715,3715,0
20231011,171400,106799250,3715,3715,3715,3715,0
20231011,171300,106799250,3715,3715,3715,3715,0
20231011,171200,106799250,3715,3715,3715,3715,0
20231011,171100,106799250,3715,3715,3715,3715,0
20231011,171000,106799250,3715,3715,3715,3715,402
20231011,170900,106799250,3715,3715,3715,3715,0
20231011,170800,106799250,3715,3715,3715,3715,0
20231011,170700,106799250,3715,3715,3715,3715,0
20231011,170600,106799250,3715,3715,3715,3715,0
20231011,170500,106799250,3715,3715,3715,3715,0
20231011,170400,106799250,3715,3715,3715,3715,0
20231011,170300,106799250,3715,3715,3715,3715,0
20231011,170200,106799250,3715,3715,3715,3715,0
20231011,170100,106799250,3715,3715,3715,3715,0
20231011,170000,106799250,3715,3715,3715,3715,0
20231011,165900,106799250,3715,3715,3715,3715,0
20231011,165800,106799250,3715,3715,3715,3715,0
20231011,165700,106799250,3715,3715,3715,3715,0
20231011,165600,106799250,3715,3715,3715,3715,0
20231011,165500,106799250,3715,3715,3715,3715,0
20231011,165400,106799250,3715,3715,3715,3715,0
20231011,165300,106799250,3715,3715,3715,3715,0
20231011,165200,106799250,3715,3715,3715,3715,0
20231011,165100,106799250,3715,3715,3715,3715,0
20231011,165000,106799250,3715,3715,3715,3715,0
20231011,164900,106799250,3715,3715,3715,3715,0
20231011,164800,106799250,3715,3715,3715,3715,0
20231011,164700,106799250,3715,3715,3715,3715,0
20231011,164600,106799250,3715,3715,3715,3715,0
20231011,164500,106799250,3715,3715,3715,3715,0
20231011,164400,106799250,3715,3715,3715,3715,0
20231011,164300,106799250,3715,3715,3715,3715,0
20231011,164200,106799250,3715,3715,3715,3715,0
20231011,164100,106799250,3715,3715,3715,3715,0
20231011,164000,106799250,3715,3715,3715,3715,402
20231011,163900,106799250,3715,3715,3715,3715,0
20231011,163800,106799250,3715,3715,3715,3715,0
20231011,163700,106799250,3715,3715,3715,3715,0
20231011,163600,106799250,3715,3715,3715,3715,0
20231011,163500,106799250,3715,3715,3715,3715,0
20231011,163400,106799250,3715,3715,3715,3715,0
20231011,163300,106799250,3715,3715,3715,3715,0
20231011,163200,106799250,3715,3715,3715,3715,0
20231011,163100,106799250,3715,3715,3715,3715,0
20231011,163000,106799250,3715,3715,3715,3715,0
20231011,162900,106799250,3715,3715,3715,3715,0
20231011,162800,106799250,3715,3715,3715,3715,0
20231011,162700,106799250,3715,3715,3715,3715,0
20231011,162600,106799250,3715,3715,3715,3715,0
20231011,162500,106799250,3715,3715,3715,3715,0
20231011,162400,106799250,3715,3715,3715,3715,0
20231011,162300,106799250,3715,3715,3715,3715,0
20231011,162200,106799250,3715,3715,3715,3715,0
20231011,162100,106799250,3715,3715,3715,3715,0
20231011,162000,106799250,3715,3715,3715,3715,0
20231011,161900,106799250,3715,3715,3715,3715,0
20231011,161800,106799250,3715,3715,3715,3715,0
20231011,161700,106799250,3715,3715,3715,3715,0
20231011,161600,106799250,3715,3715,3715,3715,0
20231011,161500,106799250,3715,3715,3715,3715,0
20231011,161400,106799250,3715,3715,3715,3715,0
20231011,161300,106799250,3715,3715,3715,3715,0
20231011,161200,106799250,3715,3715,3715,3715,0
20231011,161100,106799250,3715,3715,3715,3715,0
20231011,161000,106799250,3715,3715,3715,3715,402
20231011,160900,106799250,3715,3715,3715,3715,0
20231011,160800,106799250,3715,3715,3715,3715,0
20231011,160700,106799250,3715,3715,3715,3715,0
20231011,160600,106799250,3715,3715,3715,3715,0
20231011,160500,106799250,3715,3715,3715,3715,0
20231011,160400,106799250,3715,3715,3715,3715,0
20231011,160300,106799250,3715,3715,3715,3715,0
20231011,160200,106799250,3715,3715,3715,3715,0
20231011,160100,106799250,3715,3715,3715,3715,0
20231011,160000,106799250,3715,3715,3715,3715,0
20231011,155900,106799250,3715,3715,3715,3715,0
20231011,155800,106799250,3715,3715,3715,3715,0
20231011,155700,106799250,3715,3715,3715,3715,0
20231011,155600,106799250,3715,3715,3715,3715,0
20231011,155500,106799250,3715,3715,3715,3715,0
20231011,155400,106799250,3715,3715,3715,3715,0
20231011,155300,106799250,3715,3715,3715,3715,0
20231011,155200,106799250,3715,3715,3715,3715,0
20231011,155100,106799250,3715,3715,3715,3715,0
20231011,155000,106799250,3715,3715,3715,3715,0
20231011,154900,106799250,3715,3715,3715,3715,0
20231011,154800,106799250,3715,3715,3715,3715,0
20231011,154700,106799250,3715,3715,3715,3715,0
20231011,154600,106799250,3715,3715,3715,3715,0
20231011,154500,106799250,3715,3715,3715,3715,0
20231011,154400,106799250,3715,3715,3715,3715,0
20231011,154300,106799250,3715,3715,3715,3715,0
20231011,154200,106799250,3715,3715,3715,3715,0
20231011,154100,106799250,3715,3715,3715,3715,0
20231011,154000,106799250,3715,3715,3715,3715,402
20231011,153900,106799250,3715,3715,3715,3715,0
20231011,153800,106799250,3715,3715,3715,3715,0
20231011,153700,106799250,3715,3715,3715,3715,0
20231011,153600,106799250,3715,3715,3715,3715,0
20231011,153500,106799250,3715,3715,3715,3715,0
20231011,153400,106799250,3715,3715,3715,3715,0
20231011,153300,106799250,3715,3715,3715,3715,0
20231011,153200,106799250,3715,3715,3715,3715,0
20231011,153100,106799250,3715,3715,3715,3715,0
20231011,153000,106799250,3715,3715,3715,3715,402
20231011,152900,105305820,3720,3720,3720,3720,0
20231011,152800,105305820,3720,3720,3720,3720,0
20231011,152700,105305820,3720,3720,3720,3720,0
20231011,152600,105305820,3720,3720,3720,3720,0
20231011,152500,105305820,3720,3720,3720,3720,0
20231011,152400,105305820,3720,3720,3720,3720,0
20231011,152300,105305820,3720,3720,3720,3720,0
20231011,152200,105305820,3720,3720,3720,3720,0
20231011,152100,105305820,3720,3720,3720,3720,0
20231011,152000,105305820,3720,3720,3720,3720,0
20231011,151900,105305820,3720,3710,3720,3695,1251
20231011,151800,100659045,3710,3710,3710,3705,8
20231011,151700,100629370,3710,3705,3710,3685,1005
20231011,151600,96922980,3710,3705,3710,3700,45
20231011,151500,96756345,3710,3710,3710,3710,1
20231011,151400,96752635,3705,3705,3705,3705,4
20231011,151300,96737815,3700,3700,3700,3700,98
20231011,151200,96375215,3705,3705,3705,3705,1
20231011,151100,96371510,3700,3700,3700,3700,255
20231011,151000,95428010,3705,3705,3705,3705,1
20231011,150900,95424305,3710,3705,3710,3705,5
20231011,150800,95405775,3710,3710,3710,3710,0
20231011,150700,95405775,3710,3705,3710,3705,5
20231011,150600,95387245,3710,3705,3710,3700,553
20231011,150500,93339820,3705,3700,3705,3700,17
20231011,150400,93276865,3705,3705,3705,3705,0
20231011,150300,93276865,3705,3705,3705,3705,0
20231011,150200,93276865,3705,3700,3705,3700,7
20231011,150100,93250960,3705,3705,3705,3705,19
20231011,150000,93180565,3705,3700,3705,3700,704
20231011,145900,90575745,3710,3710,3710,3710,0
20231011,145800,90575745,3710,3705,3710,3700,507
20231011,145700,88699830,3715,3710,3715,3710,7
20231011,145600,88673850,3715,3715,3715,3715,0
20231011,145500,88673850,3715,3715,3715,3715,18
20231011,145400,88606980,3715,3700,3715,3700,14
20231011,145300,88555100,3715,3715,3715,3715,0
20231011,145200,88555100,3715,3715,3715,3715,0
20231011,145100,88555100,3715,3715,3715,3700,310
20231011,145000,87407870,3710,3710,3710,3710,6
20231011,144900,87385610,3715,3715,3715,3715,1
20231011,144800,87381895,3715,3715,3715,3715,1
20231011,144700,87378180,3715,3715,3715,3710,8
20231011,144600,87348490,3715,3715,3715,3715,0
20231011,144500,87348490,3715,3715,3715,3715,0
20231011,144400,87348490,3715,3710,3715,3710,7
20231011,144300,87322515,3715,3715,3715,3715,1
20231011,144200,87318800,3715,3715,3715,3715,1
20231011,144100,87315085,3715,3715,3715,3715,2
20231011,144000,87307655,3715,3715,3715,3715,1
20231011,143900,87303940,3715,3710,3715,3710,9
20231011,143800,87270525,3700,3715,3715,3700,1011
20231011,143700,83529765,3715,3695,3715,3695,321
20231011,143600,82342055,3700,3700,3700,3700,0
20231011,143500,82342055,3700,3700,3700,3700,0
20231011,143400,82342055,3700,3695,3700,3695,5
20231011,143300,82323575,3700,3690,3700,3680,97
20231011,143200,81966565,3700,3700,3700,3700,0
20231011,143100,81966565,3700,3700,3700,3700,742
20231011,143000,79221165,3715,3700,3715,3700,260
20231011,142900,78259135,3700,3695,3700,3695,1001
20231011,142800,74558440,3695,3695,3695,3695,1
20231011,142700,74554745,3695,3690,3695,3675,777
20231011,142600,71695600,3685,3690,3690,3685,152
20231011,142500,71134755,3695,3695,3695,3695,1
20231011,142400,71131060,3695,3695,3695,3695,1
20231011,142300,71127365,3695,3690,3695,3690,7
20231011,142200,71101530,3695,3695,3695,3695,0
20231011,142100,71101530,3695,3695,3695,3695,1
20231011,142000,71097835,3695,3695,3695,3695,0
20231011,141900,71097835,3695,3690,3695,3690,5
20231011,141800,71079380,3695,3695,3695,3695,0
20231011,141700,71079380,3695,3690,3695,3690,5
20231011,141600,71060925,3690,3690,3690,3690,3
20231011,141500,71049855,3695,3695,3695,3695,2
20231011,141400,71042465,3700,3700,3700,3700,1
20231011,141300,71038765,3700,3695,3700,3695,5
20231011,141200,71020285,3695,3695,3695,3695,1
20231011,141100,71016590,3695,3695,3695,3695,0
20231011,141000,71016590,3695,3695,3695,3695,6
20231011,140900,70994420,3700,3695,3700,3695,5
20231011,140800,70975940,3695,3695,3695,3695,3
20231011,140700,70964855,3700,3700,3700,3700,0
20231011,140600,70964855,3700,3700,3700,3700,2
20231011,140500,70957455,3700,3700,3700,3700,0
20231011,140400,70957455,3700,3695,3700,3695,5
20231011,140300,70938975,3700,3700,3700,3700,0
20231011,140200,70938975,3700,3680,3700,3670,401
20231011,140100,69463510,3700,3680,3700,3680,7
20231011,140000,69437730,3700,3700,3700,3700,0
20231011,135900,69437730,3700,3695,3700,3695,2
20231011,135800,69430335,3705,3705,3705,3705,0
20231011,135700,69430335,3705,3705,3705,3705,0
20231011,135600,69430335,3705,3700,3705,3700,1496
20231011,135500,63895130,3700,3700,3700,3700,1
20231011,135400,63891430,3695,3695,3695,3695,6
20231011,135300,63869260,3700,3695,3700,3695,40
20231011,135200,63721455,3695,3695,3695,3695,7
20231011,135100,63695590,3700,3690,3700,3690,10
20231011,135000,63658655,3695,3695,3695,3695,1
20231011,134900,63654960,3700,3700,3700,3700,0
20231011,134800,63654960,3700,3700,3700,3700,0
20231011,134700,63654960,3700,3700,3700,3700,0
20231011,134600,63654960,3700,3695,3700,3695,5
20231011,134500,63636480,3700,3700,3700,3700,1
20231011,134400,63632780,3700,3700,3700,3700,1
20231011,134300,63629080,3700,3680,3700,3680,6
20231011,134200,63606920,3675,3680,3680,3675,284
20231011,134100,62561820,3680,3680,3680,3680,1
20231011,134000,62558140,3680,3680,3680,3680,3
20231011,133900,62547100,3680,3675,3680,3675,852
20231011,133800,59415985,3665,3675,3675,3665,158
20231011,133700,58836905,3675,3675,3675,3665,14
20231011,133600,58785555,3675,3670,3675,3670,5
20231011,133500,58767195,3670,3670,3670,3670,1
20231011,133400,58763525,3670,3670,3670,3670,156
20231011,133300,58191005,3670,3675,3675,3670,167
20231011,133200,57577330,3675,3675,3675,3675,6
20231011,133100,57555280,3680,3680,3680,3680,0
20231011,133000,57555280,3680,3680,3680,3680,0
20231011,132900,57555280,3680,3690,3690,3680,711
20231011,132800,54937635,3690,3690,3690,3690,6
20231011,132700,54915495,3690,3690,3690,3690,2
20231011,132600,54908115,3700,3700,3700,3700,0
20231011,132500,54908115,3700,3700,3700,3700,0
20231011,132400,54908115,3700,3700,3700,3700,1
20231011,132300,54904415,3690,3690,3690,3685,204
20231011,132200,54151730,3700,3700,3700,3700,0
20231011,132100,54151730,3700,3695,3700,3695,200
20231011,132000,53411750,3700,3700,3700,3700,0
20231011,131900,53411750,3700,3700,3700,3700,1
20231011,131800,53408050,3695,3695,3695,3695,4
20231011,131700,53393270,3700,3690,3700,3690,2
20231011,131600,53385880,3700,3700,3700,3700,0
20231011,131500,53385880,3700,3695,3700,3690,279
20231011,131400,52356100,3700,3700,3700,3700,0
20231011,131300,52356100,3700,3700,3700,3700,0
20231011,131200,52356100,3700,3700,3700,3700,8
20231011,131100,52326500,3700,3695,3700,3695,7
20231011,131000,52300630,3700,3700,3700,3700,0
20231011,130900,52300630,3700,3700,3700,3700,0
20231011,130800,52300630,3700,3700,3700,3700,0
20231011,130700,52300630,3700,3695,3700,3695,10
20231011,130600,52263660,3700,3700,3700,3700,0
20231011,130500,52263660,3700,3700,3700,3700,0
20231011,130400,52263660,3700,3700,3700,3700,0
20231011,130300,52263660,3700,3700,3700,3700,2
20231011,130200,52256260,3700,3695,3700,3695,8
20231011,130100,52226680,3695,3695,3695,3695,1
20231011,130000,52222985,3700,3700,3700,3700,0
20231011,125900,52222985,3700,3690,3700,3690,7
20231011,125800,52197145,3700,3700,3700,3700,8
20231011,125700,52167545,3700,3700,3700,3700,30
20231011,125600,52056545,3700,3695,3700,3695,72
20231011,125500,51790500,3700,3700,3705,3700,10
20231011,125400,51753495,3700,3700,3700,3700,89
20231011,125300,51424195,3705,3705,3705,3705,0
20231011,125200,51424195,3705,3705,3705,3705,2
20231011,125100,51416785,3705,3705,3705,3705,1
20231011,125000,51413080,3700,3695,3700,3695,13
20231011,124900,51365010,3700,3700,3700,3700,13
20231011,124800,51316910,3705,3705,3705,3705,0
20231011,124700,51316910,3705,3705,3705,3705,0
20231011,124600,51316910,3705,3705,3705,3705,0
20231011,124500,51316910,3705,3700,3705,3700,5
20231011,124400,51298405,3705,3705,3705,3705,0
20231011,124300,51298405,3705,3705,3705,3705,0
20231011,124200,51298405,3705,3705,3705,3705,0
20231011,124100,51298405,3705,3705,3705,3705,0
20231011,124000,51298405,3705,3705,3705,3705,0
20231011,123900,51298405,3705,3695,3705,3695,6
20231011,123800,51276220,3705,3705,3705,3705,0
20231011,123700,51276220,3705,3705,3705,3705,0
20231011,123600,51276220,3705,3705,3705,3705,0
20231011,123500,51276220,3705,3695,3705,3695,31
20231011,123400,51161535,3690,3690,3690,3690,300
20231011,123300,50054535,3705,3705,3705,3705,0
20231011,123200,50054535,3705,3690,3705,3690,202
20231011,123100,49309140,3710,3710,3710,3710,0
20231011,123000,49309140,3710,3710,3710,3710,0
20231011,122900,49309140,3710,3710,3710,3710,0
20231011,122800,49309140,3710,3710,3710,3710,0
20231011,122700,49309140,3710,3710,3710,3710,0
20231011,122600,49309140,3710,3710,3710,3710,0
20231011,122500,49309140,3710,3710,3710,3710,0
20231011,122400,49309140,3710,3710,3710,3710,1
20231011,122300,49305430,3715,3715,3715,3715,0
20231011,122200,49305430,3715,3715,3715,3715,0
20231011,122100,49305430,3715,3705,3715,3705,9
20231011,122000,49272055,3710,3710,3710,3710,0
20231011,121900,49272055,3710,3710,3710,3710,100
20231011,121800,48901055,3710,3710,3710,3710,0
20231011,121700,48901055,3710,3710,3710,3710,0
20231011,121600,48901055,3710,3685,3710,3685,9
20231011,121500,48867865,3715,3715,3715,3680,1202
20231011,121400,44433730,3695,3695,3695,3695,0
20231011,121300,44433730,3695,3695,3695,3695,6
20231011,121200,44411560,3715,3715,3715,3715,0
20231011,121100,44411560,3715,3710,3715,3700,101
20231011,121000,44037695,3715,3715,3715,3715,2
20231011,120900,44030265,3720,3720,3720,3720,0
20231011,120800,44030265,3720,3720,3720,3720,9
20231011,120700,43996785,3720,3715,3720,3715,64
20231011,120600,43759000,3715,3715,3715,3715,0
20231011,120500,43759000,3715,3715,3715,3715,0
20231011,120400,43759000,3715,3715,3715,3715,0
20231011,120300,43759000,3715,3710,3715,3710,10
20231011,120200,43721870,3715,3715,3715,3715,0
20231011,120100,43721870,3715,3715,3715,3715,1
20231011,120000,43718155,3715,3705,3715,3705,21
20231011,115900,43640340,3715,3715,3715,3715,1
20231011,115800,43636625,3715,3710,3715,3710,17
20231011,115700,43573550,3715,3715,3715,3715,0
20231011,115600,43573550,3715,3715,3715,3715,2
20231011,115500,43566120,3715,3715,3715,3715,0
20231011,115400,43566120,3715,3715,3715,3695,146
20231011,115300,43026550,3695,3695,3695,3695,10
20231011,115200,42989600,3715,3715,3715,3715,0
20231011,115100,42989600,3715,3715,3715,3715,0
20231011,115000,42989600,3715,3715,3715,3715,0
20231011,114900,42989600,3715,3715,3715,3715,0
20231011,114800,42989600,3715,3715,3715,3715,0
20231011,114700,42989600,3715,3695,3715,3695,55
20231011,114600,42786295,3700,3700,3700,3700,24
20231011,114500,42697495,3720,3720,3720,3720,0
20231011,114400,42697495,3720,3720,3720,3720,0
20231011,114300,42697495,3720,3720,3720,3720,0
20231011,114200,42697495,3720,3720,3720,3720,0
20231011,114100,42697495,3720,3720,3720,3720,0
20231011,114000,42697495,3720,3720,3720,3720,0
20231011,113900,42697495,3720,3720,3720,3720,0
20231011,113800,42697495,3720,3720,3720,3720,0
20231011,113700,42697495,3720,3720,3720,3720,0
20231011,113600,42697495,3720,3720,3720,3720,0
20231011,113500,42697495,3720,3710,3720,3710,44
20231011,113400,42534050,3715,3715,3715,3715,0
20231011,113300,42534050,3715,3715,3715,3715,0
20231011,113200,42534050,3715,3715,3715,3715,0
20231011,113100,42534050,3715,3715,3715,3715,0
20231011,113000,42534050,3715,3715,3715,3715,0
20231011,112900,42534050,3715,3715,3715,3715,0
20231011,112800,42534050,3715,3715,3715,3715,0
20231011,112700,42534050,3715,3715,3715,3715,1
20231011,112600,42530335,3720,3720,3720,3720,0
20231011,112500,42530335,3720,3715,3720,3685,1661
20231011,112400,36391725,3705,3705,3705,3705,0
20231011,112300,36391725,3705,3705,3705,3705,6
20231011,112200,36369495,3710,3710,3710,3710,1
20231011,112100,36365785,3710,3710,3710,3710,0
20231011,112000,36365785,3710,3710,3710,3710,0
20231011,111900,36365785,3710,3710,3710,3710,30
20231011,111800,36254485,3715,3710,3715,3710,5
20231011,111700,36235920,3715,3715,3715,3715,0
20231011,111600,36235920,3715,3715,3715,3715,1
20231011,111500,36232205,3720,3720,3720,3720,0
20231011,111400,36232205,3720,3720,3720,3720,0
20231011,111300,36232205,3720,3720,3720,3720,0
20231011,111200,36232205,3720,3720,3720,3720,0
20231011,111100,36232205,3720,3720,3720,3720,0
20231011,111000,36232205,3720,3720,3720,3720,0
20231011,110900,36232205,3720,3720,3720,3720,0
20231011,110800,36232205,3720,3720,3720,3720,0
20231011,110700,36232205,3720,3720,3720,3720,4
20231011,110600,36217325,3720,3715,3720,3715,5
20231011,110500,36198745,3720,3720,3720,3720,1
20231011,110400,36195025,3720,3720,3720,3720,0
20231011,110300,36195025,3720,3720,3720,3720,0
20231011,110200,36195025,3720,3720,3720,3720,0
20231011,110100,36195025,3720,3715,3720,3715,271
20231011,110000,35188255,3715,3715,3715,3715,0
20231011,105900,35188255,3715,3715,3715,3715,0
20231011,105800,35188255,3715,3715,3715,3715,4
20231011,105700,35173395,3715,3715,3715,3715,5
20231011,105600,35154820,3715,3710,3715,3710,11
20231011,105500,35113980,3710,3710,3710,3710,0
20231011,105400,35113980,3710,3710,3710,3710,0
20231011,105300,35113980,3710,3710,3710,3710,0
20231011,105200,35113980,3710,3710,3710,3710,10
20231011,105100,35076880,3715,3715,3715,3715,50
20231011,105000,34891130,3715,3715,3715,3715,0
20231011,104900,34891130,3715,3715,3715,3715,0
20231011,104800,34891130,3715,3715,3715,3715,50
20231011,104700,34705380,3710,3710,3710,3710,100
20231011,104600,34334380,3710,3705,3710,3705,5
20231011,104500,34315850,3695,3695,3695,3695,0
20231011,104400,34315850,3695,3695,3695,3695,0
20231011,104300,34315850,3695,3695,3695,3695,6
20231011,104200,34293680,3710,3710,3710,3710,0
20231011,104100,34293680,3710,3710,3710,3710,0
20231011,104000,34293680,3710,3710,3710,3710,0
20231011,103900,34293680,3710,3710,3710,3710,0
20231011,103800,34293680,3710,3710,3710,3710,0
20231011,103700,34293680,3710,3710,3710,3705,3
20231011,103600,34282555,3705,3705,3705,3705,4
20231011,103500,34267735,3710,3710,3710,3710,0
20231011,103400,34267735,3710,3710,3710,3710,2
20231011,103300,34260315,3690,3705,3710,3690,38
20231011,103200,34119985,3695,3700,3700,3695,534
20231011,103100,32144955,3715,3710,3715,3710,31
20231011,103000,32029940,3715,3710,3715,3710,12
20231011,102900,31985415,3715,3715,3715,3715,0
20231011,102800,31985415,3715,3715,3715,3715,0
20231011,102700,31985415,3715,3715,3715,3715,0
20231011,102600,31985415,3715,3715,3715,3715,0
20231011,102500,31985415,3715,3705,3715,3705,38
20231011,102400,31844600,3705,3705,3705,3705,0
20231011,102300,31844600,3705,3705,3705,3705,0
20231011,102200,31844600,3705,3705,3705,3705,4
20231011,102100,31829780,3695,3695,3695,3695,6
20231011,102000,31807610,3715,3715,3715,3715,0
20231011,101900,31807610,3715,3700,3715,3695,627
20231011,101800,29487770,3700,3710,3710,3700,2000
20231011,101700,22086740,3745,3740,3745,3740,28
20231011,101600,21982015,3740,3705,3740,3700,601
20231011,101500,19758005,3745,3745,3745,3745,0
20231011,101400,19758005,3745,3725,3745,3725,171
20231011,101300,19120485,3725,3705,3725,3705,7
20231011,101200,19094455,3725,3720,3725,3720,2
20231011,101100,19087010,3700,3700,3700,3700,2144
20231011,101000,11154210,3725,3725,3725,3725,1
20231011,100900,11150485,3715,3720,3720,3715,51
20231011,100800,10960785,3720,3720,3720,3720,0
20231011,100700,10960785,3720,3720,3720,3720,0
20231011,100600,10960785,3720,3720,3720,3720,0
20231011,100500,10960785,3720,3720,3720,3720,0
20231011,100400,10960785,3720,3720,3720,3720,0
20231011,100300,10960785,3720,3720,3720,3720,0
20231011,100200,10960785,3720,3715,3720,3715,6
20231011,100100,10938490,3720,3720,3720,3720,0
20231011,100000,10938490,3720,3700,3720,3700,45
20231011,095900,10771835,3705,3705,3705,3705,36
20231011,095800,10638455,3725,3725,3725,3725,1
20231011,095700,10634730,3705,3730,3730,3705,86
20231011,095600,10315770,3705,3705,3705,3705,7
20231011,095500,10289835,3710,3735,3735,3710,24
20231011,095400,10200770,3710,3710,3710,3710,5
20231011,095300,10182220,3735,3735,3735,3735,1
20231011,095200,10178485,3735,3735,3735,3735,1
20231011,095100,10174750,3705,3705,3705,3705,12
20231011,095000,10130290,3740,3740,3740,3740,0
20231011,094900,10130290,3740,3740,3740,3740,1
20231011,094800,10126550,3740,3745,3745,3740,5
20231011,094700,10107840,3745,3705,3745,3705,30
20231011,094600,9996115,3735,3735,3735,3735,0
20231011,094500,9996115,3735,3735,3735,3735,1
20231011,094400,9992380,3745,3745,3745,3745,0
20231011,094300,9992380,3745,3745,3745,3745,0
20231011,094200,9992380,3745,3745,3745,3745,0
20231011,094100,9992380,3745,3745,3745,3745,0
20231011,094000,9992380,3745,3745,3745,3745,0
20231011,093900,9992380,3745,3745,3745,3745,611
20231011,093800,7704185,3740,3730,3740,3730,479
20231011,093700,5913930,3735,3730,3735,3730,86
20231011,093600,5593145,3730,3730,3730,3730,8
20231011,093500,5563305,3730,3700,3730,3700,287
20231011,093400,4495025,3700,3720,3720,3700,167
20231011,093300,3873945,3720,3700,3720,3700,3
20231011,093200,3862805,3720,3720,3720,3720,0
20231011,093100,3862805,3720,3720,3720,3720,0
20231011,093000,3862805,3720,3725,3725,3720,6
20231011,092900,3840480,3720,3710,3720,3695,49
20231011,092800,3659015,3725,3725,3725,3725,0
20231011,092700,3659015,3725,3725,3725,3725,3
20231011,092600,3647840,3725,3725,3725,3725,0
20231011,092500,3647840,3725,3725,3725,3725,0
20231011,092400,3647840,3725,3725,3725,3725,0
20231011,092300,3647840,3725,3725,3725,3725,4
20231011,092200,3632940,3725,3725,3725,3725,16
20231011,092100,3573340,3725,3725,3725,3725,8
20231011,092000,3543540,3725,3725,3725,3725,0
20231011,091900,3543540,3725,3725,3725,3725,5
20231011,091800,3524915,3725,3725,3725,3725,0
20231011,091700,3524915,3725,3725,3725,3705,104
20231011,091600,3137555,3725,3725,3725,3725,2
20231011,091500,3130105,3725,3725,3725,3725,278
20231011,091400,2094555,3725,3725,3725,3725,0
20231011,091300,2094555,3725,3725,3725,3725,5
20231011,091200,2075930,3725,3725,3725,3725,5
20231011,091100,2057305,3725,3725,3725,3725,10
20231011,091000,2020055,3725,3725,3725,3725,0
20231011,090900,2020055,3725,3725,3725,3725,0
20231011,090800,2020055,3725,3725,3725,3725,6
20231011,090700,1997705,3725,3725,3725,3725,0
20231011,090600,1997705,3725,3725,3725,3725,10
20231011,090500,1960455,3725,3725,3725,3725,0
20231011,090400,1960455,3725,3720,3725,3700,111
20231011,090300,1547730,3720,3705,3720,3705,31
20231011,090200,1432710,3700,3700,3700,3700,46
20231011,090100,1262510,3700,3700,3700,3700,0
20231011,090000,1262510,3700,3670,3700,3670,344