KissMeData/263810/min/candle-20231011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231011,203200,149753400,3905,3905,3905,3905,653
20231011,203100,149753400,3905,3905,3905,3905,0
20231011,203000,149753400,3905,3905,3905,3905,0
20231011,202900,149753400,3905,3905,3905,3905,0
20231011,202800,149753400,3905,3905,3905,3905,0
20231011,202700,149753400,3905,3905,3905,3905,0
20231011,202600,149753400,3905,3905,3905,3905,0
20231011,202500,149753400,3905,3905,3905,3905,0
20231011,202400,149753400,3905,3905,3905,3905,0
20231011,202300,149753400,3905,3905,3905,3905,0
20231011,202200,149753400,3905,3905,3905,3905,0
20231011,202100,149753400,3905,3905,3905,3905,0
20231011,202000,149753400,3905,3905,3905,3905,0
20231011,201900,149753400,3905,3905,3905,3905,0
20231011,201800,149753400,3905,3905,3905,3905,0
20231011,201700,149753400,3905,3905,3905,3905,0
20231011,201600,149753400,3905,3905,3905,3905,0
20231011,201500,149753400,3905,3905,3905,3905,0
20231011,201400,149753400,3905,3905,3905,3905,0
20231011,201300,149753400,3905,3905,3905,3905,0
20231011,201200,149753400,3905,3905,3905,3905,0
20231011,201100,149753400,3905,3905,3905,3905,0
20231011,201000,149753400,3905,3905,3905,3905,0
20231011,200900,149753400,3905,3905,3905,3905,0
20231011,200800,149753400,3905,3905,3905,3905,0
20231011,200700,149753400,3905,3905,3905,3905,0
20231011,200600,149753400,3905,3905,3905,3905,0
20231011,200500,149753400,3905,3905,3905,3905,0
20231011,200400,149753400,3905,3905,3905,3905,0
20231011,200300,149753400,3905,3905,3905,3905,0
20231011,200200,149753400,3905,3905,3905,3905,653
20231011,200100,149753400,3905,3905,3905,3905,0
20231011,200000,149753400,3905,3905,3905,3905,0
20231011,195900,149753400,3905,3905,3905,3905,0
20231011,195800,149753400,3905,3905,3905,3905,0
20231011,195700,149753400,3905,3905,3905,3905,0
20231011,195600,149753400,3905,3905,3905,3905,0
20231011,195500,149753400,3905,3905,3905,3905,0
20231011,195400,149753400,3905,3905,3905,3905,0
20231011,195300,149753400,3905,3905,3905,3905,0
20231011,195200,149753400,3905,3905,3905,3905,0
20231011,195100,149753400,3905,3905,3905,3905,0
20231011,195000,149753400,3905,3905,3905,3905,0
20231011,194900,149753400,3905,3905,3905,3905,0
20231011,194800,149753400,3905,3905,3905,3905,0
20231011,194700,149753400,3905,3905,3905,3905,0
20231011,194600,149753400,3905,3905,3905,3905,0
20231011,194500,149753400,3905,3905,3905,3905,0
20231011,194400,149753400,3905,3905,3905,3905,0
20231011,194300,149753400,3905,3905,3905,3905,0
20231011,194200,149753400,3905,3905,3905,3905,0
20231011,194100,149753400,3905,3905,3905,3905,0
20231011,194000,149753400,3905,3905,3905,3905,0
20231011,193900,149753400,3905,3905,3905,3905,0
20231011,193800,149753400,3905,3905,3905,3905,0
20231011,193700,149753400,3905,3905,3905,3905,0
20231011,193600,149753400,3905,3905,3905,3905,0
20231011,193500,149753400,3905,3905,3905,3905,0
20231011,193400,149753400,3905,3905,3905,3905,0
20231011,193300,149753400,3905,3905,3905,3905,0
20231011,193200,149753400,3905,3905,3905,3905,653
20231011,193100,149753400,3905,3905,3905,3905,0
20231011,193000,149753400,3905,3905,3905,3905,0
20231011,192900,149753400,3905,3905,3905,3905,0
20231011,192800,149753400,3905,3905,3905,3905,0
20231011,192700,149753400,3905,3905,3905,3905,0
20231011,192600,149753400,3905,3905,3905,3905,0
20231011,192500,149753400,3905,3905,3905,3905,0
20231011,192400,149753400,3905,3905,3905,3905,0
20231011,192300,149753400,3905,3905,3905,3905,0
20231011,192200,149753400,3905,3905,3905,3905,0
20231011,192100,149753400,3905,3905,3905,3905,0
20231011,192000,149753400,3905,3905,3905,3905,0
20231011,191900,149753400,3905,3905,3905,3905,0
20231011,191800,149753400,3905,3905,3905,3905,0
20231011,191700,149753400,3905,3905,3905,3905,0
20231011,191600,149753400,3905,3905,3905,3905,0
20231011,191500,149753400,3905,3905,3905,3905,0
20231011,191400,149753400,3905,3905,3905,3905,0
20231011,191300,149753400,3905,3905,3905,3905,0
20231011,191200,149753400,3905,3905,3905,3905,0
20231011,191100,149753400,3905,3905,3905,3905,0
20231011,191000,149753400,3905,3905,3905,3905,0
20231011,190900,149753400,3905,3905,3905,3905,0
20231011,190800,149753400,3905,3905,3905,3905,0
20231011,190700,149753400,3905,3905,3905,3905,0
20231011,190600,149753400,3905,3905,3905,3905,0
20231011,190500,149753400,3905,3905,3905,3905,0
20231011,190400,149753400,3905,3905,3905,3905,0
20231011,190300,149753400,3905,3905,3905,3905,0
20231011,190200,149753400,3905,3905,3905,3905,653
20231011,190100,149753400,3905,3905,3905,3905,0
20231011,190000,149753400,3905,3905,3905,3905,0
20231011,185900,149753400,3905,3905,3905,3905,0
20231011,185800,149753400,3905,3905,3905,3905,0
20231011,185700,149753400,3905,3905,3905,3905,0
20231011,185600,149753400,3905,3905,3905,3905,0
20231011,185500,149753400,3905,3905,3905,3905,0
20231011,185400,149753400,3905,3905,3905,3905,0
20231011,185300,149753400,3905,3905,3905,3905,0
20231011,185200,149753400,3905,3905,3905,3905,0
20231011,185100,149753400,3905,3905,3905,3905,0
20231011,185000,149753400,3905,3905,3905,3905,0
20231011,184900,149753400,3905,3905,3905,3905,0
20231011,184800,149753400,3905,3905,3905,3905,0
20231011,184700,149753400,3905,3905,3905,3905,0
20231011,184600,149753400,3905,3905,3905,3905,0
20231011,184500,149753400,3905,3905,3905,3905,0
20231011,184400,149753400,3905,3905,3905,3905,0
20231011,184300,149753400,3905,3905,3905,3905,0
20231011,184200,149753400,3905,3905,3905,3905,0
20231011,184100,149753400,3905,3905,3905,3905,0
20231011,184000,149753400,3905,3905,3905,3905,0
20231011,183900,149753400,3905,3905,3905,3905,0
20231011,183800,149753400,3905,3905,3905,3905,0
20231011,183700,149753400,3905,3905,3905,3905,0
20231011,183600,149753400,3905,3905,3905,3905,0
20231011,183500,149753400,3905,3905,3905,3905,0
20231011,183400,149753400,3905,3905,3905,3905,0
20231011,183300,149753400,3905,3905,3905,3905,0
20231011,183200,149753400,3905,3905,3905,3905,653
20231011,183100,149753400,3905,3905,3905,3905,0
20231011,183000,149753400,3905,3905,3905,3905,0
20231011,182900,149753400,3905,3905,3905,3905,0
20231011,182800,149753400,3905,3905,3905,3905,0
20231011,182700,149753400,3905,3905,3905,3905,0
20231011,182600,149753400,3905,3905,3905,3905,0
20231011,182500,149753400,3905,3905,3905,3905,0
20231011,182400,149753400,3905,3905,3905,3905,0
20231011,182300,149753400,3905,3905,3905,3905,0
20231011,182200,149753400,3905,3905,3905,3905,0
20231011,182100,149753400,3905,3905,3905,3905,0
20231011,182000,149753400,3905,3905,3905,3905,0
20231011,181900,149753400,3905,3905,3905,3905,0
20231011,181800,149753400,3905,3905,3905,3905,0
20231011,181700,149753400,3905,3905,3905,3905,0
20231011,181600,149753400,3905,3905,3905,3905,0
20231011,181500,149753400,3905,3905,3905,3905,0
20231011,181400,149753400,3905,3905,3905,3905,0
20231011,181300,149753400,3905,3905,3905,3905,0
20231011,181200,149753400,3905,3905,3905,3905,0
20231011,181100,149753400,3905,3905,3905,3905,0
20231011,181000,149753400,3905,3905,3905,3905,0
20231011,180900,149753400,3905,3905,3905,3905,0
20231011,180800,149753400,3905,3905,3905,3905,0
20231011,180700,149753400,3905,3905,3905,3905,0
20231011,180600,149753400,3905,3905,3905,3905,0
20231011,180500,149753400,3905,3905,3905,3905,0
20231011,180400,149753400,3905,3905,3905,3905,0
20231011,180300,149753400,3905,3905,3905,3905,0
20231011,180200,149753400,3905,3905,3905,3905,653
20231011,180100,149753400,3905,3905,3905,3905,0
20231011,180000,149753400,3905,3905,3905,3905,0
20231011,175900,149753400,3905,3905,3905,3905,0
20231011,175800,149753400,3905,3905,3905,3905,0
20231011,175700,149753400,3905,3905,3905,3905,0
20231011,175600,149753400,3905,3905,3905,3905,0
20231011,175500,149753400,3905,3905,3905,3905,0
20231011,175400,149753400,3905,3905,3905,3905,0
20231011,175300,149753400,3905,3905,3905,3905,0
20231011,175200,149753400,3905,3905,3905,3905,0
20231011,175100,149753400,3905,3905,3905,3905,0
20231011,175000,149753400,3905,3905,3905,3905,0
20231011,174900,149753400,3905,3905,3905,3905,0
20231011,174800,149753400,3905,3905,3905,3905,0
20231011,174700,149753400,3905,3905,3905,3905,0
20231011,174600,149753400,3905,3905,3905,3905,0
20231011,174500,149753400,3905,3905,3905,3905,0
20231011,174400,149753400,3905,3905,3905,3905,0
20231011,174300,149753400,3905,3905,3905,3905,0
20231011,174200,149753400,3905,3905,3905,3905,0
20231011,174100,149753400,3905,3905,3905,3905,0
20231011,174000,149753400,3905,3905,3905,3905,0
20231011,173900,149753400,3905,3905,3905,3905,0
20231011,173800,149753400,3905,3905,3905,3905,0
20231011,173700,149753400,3905,3905,3905,3905,0
20231011,173600,149753400,3905,3905,3905,3905,0
20231011,173500,149753400,3905,3905,3905,3905,0
20231011,173400,149753400,3905,3905,3905,3905,0
20231011,173300,149753400,3905,3905,3905,3905,0
20231011,173200,149753400,3905,3905,3905,3905,653
20231011,173100,149753400,3905,3905,3905,3905,0
20231011,173000,149753400,3905,3905,3905,3905,0
20231011,172900,149753400,3905,3905,3905,3905,0
20231011,172800,149753400,3905,3905,3905,3905,0
20231011,172700,149753400,3905,3905,3905,3905,0
20231011,172600,149753400,3905,3905,3905,3905,0
20231011,172500,149753400,3905,3905,3905,3905,0
20231011,172400,149753400,3905,3905,3905,3905,0
20231011,172300,149753400,3905,3905,3905,3905,0
20231011,172200,149753400,3905,3905,3905,3905,0
20231011,172100,149753400,3905,3905,3905,3905,0
20231011,172000,149753400,3905,3905,3905,3905,0
20231011,171900,149753400,3905,3905,3905,3905,0
20231011,171800,149753400,3905,3905,3905,3905,0
20231011,171700,149753400,3905,3905,3905,3905,0
20231011,171600,149753400,3905,3905,3905,3905,0
20231011,171500,149753400,3905,3905,3905,3905,0
20231011,171400,149753400,3905,3905,3905,3905,0
20231011,171300,149753400,3905,3905,3905,3905,0
20231011,171200,149753400,3905,3905,3905,3905,0
20231011,171100,149753400,3905,3905,3905,3905,0
20231011,171000,149753400,3905,3905,3905,3905,0
20231011,170900,149753400,3905,3905,3905,3905,0
20231011,170800,149753400,3905,3905,3905,3905,0
20231011,170700,149753400,3905,3905,3905,3905,0
20231011,170600,149753400,3905,3905,3905,3905,0
20231011,170500,149753400,3905,3905,3905,3905,0
20231011,170400,149753400,3905,3905,3905,3905,0
20231011,170300,149753400,3905,3905,3905,3905,0
20231011,170200,149753400,3905,3905,3905,3905,653
20231011,170100,149753400,3905,3905,3905,3905,0
20231011,170000,149753400,3905,3905,3905,3905,0
20231011,165900,149753400,3905,3905,3905,3905,0
20231011,165800,149753400,3905,3905,3905,3905,0
20231011,165700,149753400,3905,3905,3905,3905,0
20231011,165600,149753400,3905,3905,3905,3905,0
20231011,165500,149753400,3905,3905,3905,3905,0
20231011,165400,149753400,3905,3905,3905,3905,0
20231011,165300,149753400,3905,3905,3905,3905,0
20231011,165200,149753400,3905,3905,3905,3905,0
20231011,165100,149753400,3905,3905,3905,3905,0
20231011,165000,149753400,3905,3905,3905,3905,0
20231011,164900,149753400,3905,3905,3905,3905,0
20231011,164800,149753400,3905,3905,3905,3905,0
20231011,164700,149753400,3905,3905,3905,3905,0
20231011,164600,149753400,3905,3905,3905,3905,0
20231011,164500,149753400,3905,3905,3905,3905,0
20231011,164400,149753400,3905,3905,3905,3905,0
20231011,164300,149753400,3905,3905,3905,3905,0
20231011,164200,149753400,3905,3905,3905,3905,0
20231011,164100,149753400,3905,3905,3905,3905,0
20231011,164000,149753400,3905,3905,3905,3905,0
20231011,163900,149753400,3905,3905,3905,3905,0
20231011,163800,149753400,3905,3905,3905,3905,0
20231011,163700,149753400,3905,3905,3905,3905,0
20231011,163600,149753400,3905,3905,3905,3905,0
20231011,163500,149753400,3905,3905,3905,3905,0
20231011,163400,149753400,3905,3905,3905,3905,0
20231011,163300,149753400,3905,3905,3905,3905,0
20231011,163200,149753400,3905,3905,3905,3905,653
20231011,163100,149753400,3905,3905,3905,3905,0
20231011,163000,149753400,3905,3905,3905,3905,0
20231011,162900,149753400,3905,3905,3905,3905,0
20231011,162800,149753400,3905,3905,3905,3905,0
20231011,162700,149753400,3905,3905,3905,3905,0
20231011,162600,149753400,3905,3905,3905,3905,0
20231011,162500,149753400,3905,3905,3905,3905,0
20231011,162400,149753400,3905,3905,3905,3905,0
20231011,162300,149753400,3905,3905,3905,3905,0
20231011,162200,149753400,3905,3905,3905,3905,0
20231011,162100,149753400,3905,3905,3905,3905,0
20231011,162000,149753400,3905,3905,3905,3905,0
20231011,161900,149753400,3905,3905,3905,3905,0
20231011,161800,149753400,3905,3905,3905,3905,0
20231011,161700,149753400,3905,3905,3905,3905,0
20231011,161600,149753400,3905,3905,3905,3905,0
20231011,161500,149753400,3905,3905,3905,3905,0
20231011,161400,149753400,3905,3905,3905,3905,0
20231011,161300,149753400,3905,3905,3905,3905,0
20231011,161200,149753400,3905,3905,3905,3905,0
20231011,161100,149753400,3905,3905,3905,3905,0
20231011,161000,149753400,3905,3905,3905,3905,0
20231011,160900,149753400,3905,3905,3905,3905,0
20231011,160800,149753400,3905,3905,3905,3905,0
20231011,160700,149753400,3905,3905,3905,3905,0
20231011,160600,149753400,3905,3905,3905,3905,0
20231011,160500,149753400,3905,3905,3905,3905,0
20231011,160400,149753400,3905,3905,3905,3905,0
20231011,160300,149753400,3905,3905,3905,3905,0
20231011,160200,149753400,3905,3905,3905,3905,653
20231011,160100,149753400,3905,3905,3905,3905,0
20231011,160000,149753400,3905,3905,3905,3905,0
20231011,155900,149753400,3905,3905,3905,3905,0
20231011,155800,149753400,3905,3905,3905,3905,0
20231011,155700,149753400,3905,3905,3905,3905,0
20231011,155600,149753400,3905,3905,3905,3905,0
20231011,155500,149753400,3905,3905,3905,3905,0
20231011,155400,149753400,3905,3905,3905,3905,0
20231011,155300,149753400,3905,3905,3905,3905,0
20231011,155200,149753400,3905,3905,3905,3905,0
20231011,155100,149753400,3905,3905,3905,3905,0
20231011,155000,149753400,3905,3905,3905,3905,0
20231011,154900,149753400,3905,3905,3905,3905,0
20231011,154800,149753400,3905,3905,3905,3905,0
20231011,154700,149753400,3905,3905,3905,3905,0
20231011,154600,149753400,3905,3905,3905,3905,0
20231011,154500,149753400,3905,3905,3905,3905,0
20231011,154400,149753400,3905,3905,3905,3905,0
20231011,154300,149753400,3905,3905,3905,3905,0
20231011,154200,149753400,3905,3905,3905,3905,0
20231011,154100,149753400,3905,3905,3905,3905,0
20231011,154000,149753400,3905,3905,3905,3905,0
20231011,153900,149753400,3905,3905,3905,3905,0
20231011,153800,149753400,3905,3905,3905,3905,0
20231011,153700,149753400,3905,3905,3905,3905,0
20231011,153600,149753400,3905,3905,3905,3905,0
20231011,153500,149753400,3905,3905,3905,3905,0
20231011,153400,149753400,3905,3905,3905,3905,0
20231011,153300,149753400,3905,3905,3905,3905,0
20231011,153200,149753400,3905,3905,3905,3905,653
20231011,153100,149753400,3905,3905,3905,3905,0
20231011,153000,149753400,3905,3905,3905,3905,653
20231011,152900,147203435,3895,3895,3895,3895,0
20231011,152800,147203435,3895,3895,3895,3895,0
20231011,152700,147203435,3895,3895,3895,3895,0
20231011,152600,147203435,3895,3895,3895,3895,0
20231011,152500,147203435,3895,3895,3895,3895,0
20231011,152400,147203435,3895,3895,3895,3895,0
20231011,152300,147203435,3895,3895,3895,3895,0
20231011,152200,147203435,3895,3895,3895,3895,0
20231011,152100,147203435,3895,3895,3895,3895,0
20231011,152000,147203435,3895,3895,3895,3895,0
20231011,151900,147203435,3895,3880,3895,3880,1585
20231011,151800,141046500,3880,3860,3880,3855,960
20231011,151700,137345630,3880,3880,3880,3880,1
20231011,151600,137341750,3860,3870,3880,3860,1019
20231011,151500,133406555,3870,3870,3870,3870,201
20231011,151400,132628685,3875,3875,3875,3875,0
20231011,151300,132628685,3875,3875,3875,3875,2
20231011,151200,132620935,3875,3875,3875,3875,2
20231011,151100,132613185,3885,3885,3885,3885,1
20231011,151000,132609300,3855,3855,3855,3855,0
20231011,150900,132609300,3855,3855,3855,3855,0
20231011,150800,132609300,3855,3860,3885,3855,203
20231011,150700,131826430,3890,3890,3890,3890,2
20231011,150600,131818650,3855,3855,3855,3855,0
20231011,150500,131818650,3855,3855,3855,3855,0
20231011,150400,131818650,3855,3855,3855,3855,0
20231011,150300,131818650,3855,3880,3880,3855,778
20231011,150200,128807255,3895,3895,3895,3895,1
20231011,150100,128803360,3895,3895,3895,3895,0
20231011,150000,128803360,3895,3880,3895,3880,237
20231011,145900,127883770,3895,3895,3895,3895,0
20231011,145800,127883770,3895,3895,3895,3895,0
20231011,145700,127883770,3895,3880,3895,3880,101
20231011,145600,127491875,3895,3895,3895,3895,0
20231011,145500,127491875,3895,3895,3895,3895,0
20231011,145400,127491875,3895,3895,3895,3895,0
20231011,145300,127491875,3895,3890,3895,3890,248
20231011,145200,126527145,3895,3890,3895,3890,12
20231011,145100,126480460,3895,3895,3895,3890,312
20231011,145000,125265275,3895,3895,3895,3895,0
20231011,144900,125265275,3895,3895,3895,3895,0
20231011,144800,125265275,3895,3870,3895,3870,159
20231011,144700,124649895,3870,3870,3870,3870,0
20231011,144600,124649895,3870,3870,3870,3870,0
20231011,144500,124649895,3870,3870,3870,3870,3
20231011,144400,124638285,3895,3895,3895,3895,0
20231011,144300,124638285,3895,3895,3895,3895,0
20231011,144200,124638285,3895,3895,3895,3895,0
20231011,144100,124638285,3895,3880,3895,3880,262
20231011,144000,123621695,3880,3880,3880,3880,10
20231011,143900,123582895,3880,3880,3880,3880,0
20231011,143800,123582895,3880,3880,3880,3880,223
20231011,143700,122717655,3895,3895,3895,3895,22
20231011,143600,122631965,3895,3895,3895,3895,0
20231011,143500,122631965,3895,3895,3895,3895,5
20231011,143400,122612490,3895,3895,3895,3895,0
20231011,143300,122612490,3895,3895,3895,3895,0
20231011,143200,122612490,3895,3895,3895,3895,0
20231011,143100,122612490,3895,3895,3895,3895,0
20231011,143000,122612490,3895,3885,3895,3885,64
20231011,142900,122363840,3885,3885,3885,3885,47
20231011,142800,122181245,3890,3890,3890,3890,0
20231011,142700,122181245,3890,3890,3890,3890,0
20231011,142600,122181245,3890,3890,3890,3890,4
20231011,142500,122165685,3890,3890,3890,3890,1
20231011,142400,122161795,3890,3890,3890,3890,6
20231011,142300,122138455,3885,3885,3885,3885,150
20231011,142200,121555705,3885,3885,3885,3885,110
20231011,142100,121128355,3900,3900,3900,3900,0
20231011,142000,121128355,3900,3900,3900,3900,0
20231011,141900,121128355,3900,3900,3900,3900,0
20231011,141800,121128355,3900,3900,3900,3900,0
20231011,141700,121128355,3900,3895,3900,3895,261
20231011,141600,120111740,3900,3900,3900,3900,0
20231011,141500,120111740,3900,3900,3900,3900,0
20231011,141400,120111740,3900,3900,3900,3900,0
20231011,141300,120111740,3900,3900,3900,3900,0
20231011,141200,120111740,3900,3900,3900,3900,0
20231011,141100,120111740,3900,3900,3900,3900,0
20231011,141000,120111740,3900,3900,3900,3900,0
20231011,140900,120111740,3900,3900,3900,3900,0
20231011,140800,120111740,3900,3900,3900,3900,0
20231011,140700,120111740,3900,3900,3900,3900,0
20231011,140600,120111740,3900,3900,3900,3900,0
20231011,140500,120111740,3900,3900,3900,3900,0
20231011,140400,120111740,3900,3900,3900,3900,0
20231011,140300,120111740,3900,3900,3900,3900,0
20231011,140200,120111740,3900,3900,3900,3900,0
20231011,140100,120111740,3900,3900,3900,3900,0
20231011,140000,120111740,3900,3900,3900,3900,0
20231011,135900,120111740,3900,3895,3900,3895,13
20231011,135800,120061100,3900,3900,3900,3900,0
20231011,135700,120061100,3900,3900,3900,3900,0
20231011,135600,120061100,3900,3900,3900,3900,0
20231011,135500,120061100,3900,3880,3900,3880,58
20231011,135400,119835840,3860,3870,3870,3860,10
20231011,135300,119797190,3870,3870,3870,3870,0
20231011,135200,119797190,3870,3870,3870,3870,23
20231011,135100,119708180,3870,3870,3870,3870,0
20231011,135000,119708180,3870,3870,3870,3870,0
20231011,134900,119708180,3870,3870,3870,3870,0
20231011,134800,119708180,3870,3870,3870,3870,100
20231011,134700,119321180,3860,3860,3860,3860,0
20231011,134600,119321180,3860,3860,3860,3860,0
20231011,134500,119321180,3860,3860,3860,3860,455
20231011,134400,117564880,3860,3860,3860,3860,0
20231011,134300,117564880,3860,3860,3860,3860,0
20231011,134200,117564880,3860,3860,3860,3860,10
20231011,134100,117526280,3855,3870,3870,3855,1000
20231011,134000,113662930,3875,3880,3880,3875,30
20231011,133900,113546665,3875,3875,3875,3875,0
20231011,133800,113546665,3875,3875,3875,3875,0
20231011,133700,113546665,3875,3875,3875,3875,0
20231011,133600,113546665,3875,3875,3875,3875,348
20231011,133500,112198165,3875,3875,3875,3875,252
20231011,133400,111221665,3875,3875,3875,3875,0
20231011,133300,111221665,3875,3875,3875,3875,0
20231011,133200,111221665,3875,3875,3875,3875,0
20231011,133100,111221665,3875,3885,3885,3875,101
20231011,133000,110830275,3905,3905,3905,3905,0
20231011,132900,110830275,3905,3900,3905,3900,35
20231011,132800,110693765,3900,3900,3900,3900,2
20231011,132700,110685965,3890,3890,3890,3890,1
20231011,132600,110682075,3900,3900,3900,3900,0
20231011,132500,110682075,3900,3900,3900,3900,1
20231011,132400,110678175,3895,3895,3895,3895,1
20231011,132300,110674280,3905,3900,3905,3900,59
20231011,132200,110444020,3900,3900,3900,3900,61
20231011,132100,110206120,3900,3900,3900,3900,13
20231011,132000,110155420,3905,3905,3905,3905,0
20231011,131900,110155420,3905,3895,3905,3895,88
20231011,131800,109812555,3895,3895,3895,3895,0
20231011,131700,109812555,3895,3895,3895,3895,0
20231011,131600,109812555,3895,3895,3895,3895,0
20231011,131500,109812555,3895,3895,3895,3895,0
20231011,131400,109812555,3895,3895,3895,3895,0
20231011,131300,109812555,3895,3895,3895,3895,0
20231011,131200,109812555,3895,3895,3895,3895,0
20231011,131100,109812555,3895,3895,3895,3895,7
20231011,131000,109785290,3895,3890,3895,3860,659
20231011,130900,107234925,3885,3885,3885,3885,38
20231011,130800,107087295,3885,3885,3885,3885,40
20231011,130700,106931895,3885,3885,3885,3885,26
20231011,130600,106830885,3885,3885,3885,3885,0
20231011,130500,106830885,3885,3890,3890,3885,240
20231011,130400,105898060,3900,3900,3900,3900,0
20231011,130300,105898060,3900,3900,3900,3900,0
20231011,130200,105898060,3900,3900,3900,3900,25
20231011,130100,105800560,3900,3900,3900,3900,0
20231011,130000,105800560,3900,3900,3900,3900,0
20231011,125900,105800560,3900,3900,3900,3900,0
20231011,125800,105800560,3900,3900,3900,3900,2
20231011,125700,105792760,3885,3885,3885,3885,0
20231011,125600,105792760,3885,3885,3885,3885,0
20231011,125500,105792760,3885,3885,3885,3885,0
20231011,125400,105792760,3885,3885,3885,3885,0
20231011,125300,105792760,3885,3885,3885,3885,0
20231011,125200,105792760,3885,3885,3885,3885,0
20231011,125100,105792760,3885,3885,3885,3885,200
20231011,125000,105015760,3885,3885,3885,3885,0
20231011,124900,105015760,3885,3885,3885,3885,0
20231011,124800,105015760,3885,3885,3885,3885,0
20231011,124700,105015760,3885,3885,3885,3885,0
20231011,124600,105015760,3885,3885,3885,3885,0
20231011,124500,105015760,3885,3885,3885,3885,0
20231011,124400,105015760,3885,3885,3885,3885,150
20231011,124300,104433010,3900,3900,3900,3900,2
20231011,124200,104425210,3900,3900,3900,3900,0
20231011,124100,104425210,3900,3900,3900,3900,3
20231011,124000,104413510,3900,3900,3900,3900,0
20231011,123900,104413510,3900,3900,3900,3900,0
20231011,123800,104413510,3900,3900,3900,3900,1
20231011,123700,104409610,3900,3900,3900,3900,0
20231011,123600,104409610,3900,3900,3900,3900,0
20231011,123500,104409610,3900,3900,3900,3900,0
20231011,123400,104409610,3900,3900,3900,3900,0
20231011,123300,104409610,3900,3900,3900,3900,0
20231011,123200,104409610,3900,3895,3900,3895,26
20231011,123100,104308305,3885,3885,3885,3885,28
20231011,123000,104199525,3890,3890,3890,3890,203
20231011,122900,103409855,3890,3890,3890,3890,0
20231011,122800,103409855,3890,3890,3890,3890,0
20231011,122700,103409855,3890,3890,3890,3890,0
20231011,122600,103409855,3890,3890,3890,3890,0
20231011,122500,103409855,3890,3890,3890,3890,0
20231011,122400,103409855,3890,3890,3890,3890,0
20231011,122300,103409855,3890,3890,3890,3890,1341
20231011,122200,98193365,3890,3890,3890,3890,469
20231011,122100,96368955,3890,3890,3890,3890,0
20231011,122000,96368955,3890,3890,3890,3890,2
20231011,121900,96361175,3880,3880,3880,3880,0
20231011,121800,96361175,3880,3880,3880,3880,0
20231011,121700,96361175,3880,3880,3880,3880,0
20231011,121600,96361175,3880,3880,3880,3880,200
20231011,121500,95585175,3880,3880,3880,3880,83
20231011,121400,95263135,3885,3885,3885,3885,0
20231011,121300,95263135,3885,3885,3885,3885,150
20231011,121200,94680385,3890,3890,3890,3890,0
20231011,121100,94680385,3890,3890,3890,3890,0
20231011,121000,94680385,3890,3890,3890,3890,3
20231011,120900,94668715,3890,3890,3890,3890,0
20231011,120800,94668715,3890,3890,3890,3890,0
20231011,120700,94668715,3890,3890,3890,3890,17
20231011,120600,94602585,3900,3900,3900,3900,0
20231011,120500,94602585,3900,3900,3900,3900,0
20231011,120400,94602585,3900,3900,3900,3900,0
20231011,120300,94602585,3900,3900,3900,3900,0
20231011,120200,94602585,3900,3900,3900,3900,7
20231011,120100,94575285,3900,3900,3900,3900,2
20231011,120000,94567485,3895,3895,3895,3895,0
20231011,115900,94567485,3895,3895,3895,3895,0
20231011,115800,94567485,3895,3895,3895,3895,50
20231011,115700,94372735,3900,3900,3900,3900,0
20231011,115600,94372735,3900,3900,3900,3900,0
20231011,115500,94372735,3900,3900,3900,3900,1
20231011,115400,94368835,3900,3900,3900,3900,1
20231011,115300,94364935,3905,3905,3905,3905,0
20231011,115200,94364935,3905,3905,3905,3905,0
20231011,115100,94364935,3905,3905,3905,3905,0
20231011,115000,94364935,3905,3905,3905,3905,0
20231011,114900,94364935,3905,3905,3905,3905,0
20231011,114800,94364935,3905,3905,3905,3905,0
20231011,114700,94364935,3905,3905,3905,3905,0
20231011,114600,94364935,3905,3905,3905,3905,0
20231011,114500,94364935,3905,3905,3905,3905,0
20231011,114400,94364935,3905,3905,3905,3905,0
20231011,114300,94364935,3905,3905,3905,3905,2
20231011,114200,94357125,3910,3910,3910,3910,0
20231011,114100,94357125,3910,3910,3910,3910,0
20231011,114000,94357125,3910,3910,3910,3910,1
20231011,113900,94353215,3900,3900,3900,3900,0
20231011,113800,94353215,3900,3900,3900,3900,50
20231011,113700,94158215,3905,3905,3905,3905,0
20231011,113600,94158215,3905,3905,3905,3905,101
20231011,113500,93763810,3905,3905,3905,3905,0
20231011,113400,93763810,3905,3905,3905,3905,0
20231011,113300,93763810,3905,3905,3905,3905,8
20231011,113200,93732570,3915,3915,3915,3915,0
20231011,113100,93732570,3915,3915,3915,3915,186
20231011,113000,93004380,3915,3915,3915,3915,10
20231011,112900,92965230,3915,3915,3915,3915,10
20231011,112800,92926080,3915,3915,3915,3915,85
20231011,112700,92593305,3915,3915,3915,3915,0
20231011,112600,92593305,3915,3915,3915,3915,100
20231011,112500,92201805,3915,3915,3915,3915,0
20231011,112400,92201805,3915,3915,3915,3915,2
20231011,112300,92193975,3905,3905,3905,3905,0
20231011,112200,92193975,3905,3905,3905,3905,0
20231011,112100,92193975,3905,3905,3905,3905,162
20231011,112000,91561365,3910,3910,3910,3910,0
20231011,111900,91561365,3910,3910,3910,3910,0
20231011,111800,91561365,3910,3910,3910,3910,0
20231011,111700,91561365,3910,3910,3910,3910,0
20231011,111600,91561365,3910,3910,3910,3910,0
20231011,111500,91561365,3910,3910,3910,3910,0
20231011,111400,91561365,3910,3915,3915,3910,2235
20231011,111300,82821340,3920,3915,3920,3915,373
20231011,111200,81360515,3915,3915,3915,3915,20
20231011,111100,81282215,3910,3910,3910,3910,24
20231011,111000,81188375,3910,3910,3910,3910,0
20231011,110900,81188375,3910,3910,3910,3910,20
20231011,110800,81110175,3915,3915,3915,3915,30
20231011,110700,80992725,3915,3915,3915,3915,200
20231011,110600,80209725,3915,3910,3915,3910,113
20231011,110500,79767630,3910,3905,3910,3905,85
20231011,110400,79435505,3900,3900,3900,3900,0
20231011,110300,79435505,3900,3900,3900,3900,0
20231011,110200,79435505,3900,3900,3900,3900,0
20231011,110100,79435505,3900,3900,3900,3900,0
20231011,110000,79435505,3900,3900,3900,3900,0
20231011,105900,79435505,3900,3900,3900,3900,1080
20231011,105800,75223505,3900,3900,3900,3900,50
20231011,105700,75028505,3900,3900,3900,3900,0
20231011,105600,75028505,3900,3900,3900,3900,26
20231011,105500,74927105,3895,3895,3895,3895,0
20231011,105400,74927105,3895,3895,3895,3895,130
20231011,105300,74420755,3895,3895,3895,3895,5
20231011,105200,74401280,3900,3900,3900,3900,11
20231011,105100,74358380,3900,3900,3900,3900,150
20231011,105000,73773380,3900,3900,3900,3900,80
20231011,104900,73461380,3900,3900,3900,3900,2
20231011,104800,73453580,3895,3895,3895,3895,515
20231011,104700,71447655,3895,3895,3895,3895,1
20231011,104600,71443760,3890,3890,3890,3890,50
20231011,104500,71249260,3895,3895,3895,3895,0
20231011,104400,71249260,3895,3895,3895,3895,0
20231011,104300,71249260,3895,3895,3895,3895,0
20231011,104200,71249260,3895,3895,3895,3895,0
20231011,104100,71249260,3895,3895,3895,3895,0
20231011,104000,71249260,3895,3895,3895,3895,0
20231011,103900,71249260,3895,3895,3895,3895,0
20231011,103800,71249260,3895,3895,3895,3895,9
20231011,103700,71214205,3895,3895,3895,3895,0
20231011,103600,71214205,3895,3895,3895,3895,0
20231011,103500,71214205,3895,3895,3895,3895,0
20231011,103400,71214205,3895,3895,3895,3895,0
20231011,103300,71214205,3895,3895,3895,3895,11
20231011,103200,71171360,3885,3885,3885,3885,50
20231011,103100,70977110,3885,3885,3885,3885,0
20231011,103000,70977110,3885,3885,3885,3885,128
20231011,102900,70479830,3880,3880,3880,3880,0
20231011,102800,70479830,3880,3880,3880,3880,0
20231011,102700,70479830,3880,3880,3880,3880,2
20231011,102600,70472070,3900,3900,3900,3900,0
20231011,102500,70472070,3900,3900,3900,3900,0
20231011,102400,70472070,3900,3900,3900,3900,0
20231011,102300,70472070,3900,3900,3900,3900,0
20231011,102200,70472070,3900,3900,3900,3900,0
20231011,102100,70472070,3900,3900,3900,3900,0
20231011,102000,70472070,3900,3900,3900,3900,0
20231011,101900,70472070,3900,3900,3900,3900,0
20231011,101800,70472070,3900,3900,3900,3900,0
20231011,101700,70472070,3900,3900,3900,3900,0
20231011,101600,70472070,3900,3900,3900,3900,1
20231011,101500,70468170,3870,3875,3875,3870,50
20231011,101400,70274650,3900,3900,3900,3900,102
20231011,101300,69876850,3900,3895,3900,3895,28
20231011,101200,69767785,3890,3870,3890,3870,674
20231011,101100,67158965,3865,3890,3890,3865,262
20231011,101000,66145180,3900,3900,3900,3900,1
20231011,100900,66141280,3905,3905,3905,3905,0
20231011,100800,66141280,3905,3905,3905,3905,0
20231011,100700,66141280,3905,3905,3905,3905,0
20231011,100600,66141280,3905,3905,3905,3905,0
20231011,100500,66141280,3905,3905,3905,3905,0
20231011,100400,66141280,3905,3905,3905,3905,0
20231011,100300,66141280,3905,3905,3905,3905,0
20231011,100200,66141280,3905,3905,3905,3905,1
20231011,100100,66137375,3905,3900,3905,3900,3
20231011,100000,66125670,3905,3900,3905,3900,50
20231011,095900,65930455,3905,3905,3905,3905,100
20231011,095800,65539955,3905,3900,3905,3900,100
20231011,095700,65149690,3905,3905,3905,3905,0
20231011,095600,65149690,3905,3905,3905,3905,1
20231011,095500,65145785,3905,3905,3905,3905,3
20231011,095400,65134070,3880,3890,3890,3880,100
20231011,095300,64745610,3890,3890,3890,3890,200
20231011,095200,63967610,3890,3890,3890,3890,0
20231011,095100,63967610,3890,3890,3890,3890,5
20231011,095000,63948160,3905,3905,3905,3905,0
20231011,094900,63948160,3905,3905,3905,3905,0
20231011,094800,63948160,3905,3905,3905,3905,0
20231011,094700,63948160,3905,3905,3905,3905,0
20231011,094600,63948160,3905,3905,3905,3905,0
20231011,094500,63948160,3905,3905,3905,3905,0
20231011,094400,63948160,3905,3890,3910,3890,594
20231011,094300,61637360,3910,3905,3910,3905,2
20231011,094200,61629545,3910,3910,3910,3910,25
20231011,094100,61531795,3915,3915,3915,3915,0
20231011,094000,61531795,3915,3910,3915,3910,20
20231011,093900,61453560,3910,3910,3910,3910,0
20231011,093800,61453560,3910,3910,3910,3910,0
20231011,093700,61453560,3910,3910,3915,3910,406
20231011,093600,59865435,3910,3910,3910,3910,5
20231011,093500,59845885,3910,3910,3910,3910,0
20231011,093400,59845885,3910,3910,3910,3910,0
20231011,093300,59845885,3910,3910,3910,3910,0
20231011,093200,59845885,3910,3905,3910,3905,560
20231011,093100,57659050,3900,3900,3900,3900,480
20231011,093000,55787050,3900,3880,3900,3880,232
20231011,092900,54883375,3875,3875,3875,3875,0
20231011,092800,54883375,3875,3885,3885,3875,168
20231011,092700,54232005,3880,3880,3880,3880,1318
20231011,092600,49118165,3880,3880,3880,3880,0
20231011,092500,49118165,3880,3880,3880,3880,0
20231011,092400,49118165,3880,3880,3880,3880,0
20231011,092300,49118165,3880,3880,3880,3880,0
20231011,092200,49118165,3880,3900,3900,3880,1060
20231011,092100,45002525,3905,3895,3905,3890,1240
20231011,092000,40169790,3880,3880,3880,3880,1000
20231011,091900,36289790,3880,3880,3880,3880,176
20231011,091800,35606910,3895,3895,3895,3895,2
20231011,091700,35599120,3895,3895,3895,3895,0
20231011,091600,35599120,3895,3890,3895,3890,207
20231011,091500,34792890,3895,3860,3895,3860,501
20231011,091400,32858995,3860,3860,3860,3860,0
20231011,091300,32858995,3860,3895,3895,3860,500
20231011,091200,30928120,3900,3895,3900,3895,3
20231011,091100,30916425,3900,3900,3900,3900,0
20231011,091000,30916425,3900,3900,3900,3870,509
20231011,090900,28945645,3900,3900,3900,3900,26
20231011,090800,28844245,3905,3895,3905,3895,111
20231011,090700,28411640,3895,3910,3910,3895,560
20231011,090600,26225995,3910,3880,3910,3880,687
20231011,090500,23556810,3900,3890,3900,3880,728
20231011,090400,20719300,3870,3850,3890,3850,2125
20231011,090300,12496135,3850,3850,3850,3850,2
20231011,090200,12488435,3825,3850,3850,3825,2052
20231011,090100,4639490,3825,3850,3850,3825,581
20231011,090000,2413625,3850,3825,3850,3825,631