200230/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,201600,92613749,772,772,772,772,4374
20231012,201500,92613749,772,772,772,772,0
20231012,201400,92613749,772,772,772,772,0
20231012,201300,92613749,772,772,772,772,0
20231012,201200,92613749,772,772,772,772,0
20231012,201100,92613749,772,772,772,772,0
20231012,201000,92613749,772,772,772,772,0
20231012,200900,92613749,772,772,772,772,0
20231012,200800,92613749,772,772,772,772,0
20231012,200700,92613749,772,772,772,772,0
20231012,200600,92613749,772,772,772,772,0
20231012,200500,92613749,772,772,772,772,0
20231012,200400,92613749,772,772,772,772,0
20231012,200300,92613749,772,772,772,772,0
20231012,200200,92613749,772,772,772,772,0
20231012,200100,92613749,772,772,772,772,0
20231012,200000,92613749,772,772,772,772,0
20231012,195900,92613749,772,772,772,772,0
20231012,195800,92613749,772,772,772,772,0
20231012,195700,92613749,772,772,772,772,0
20231012,195600,92613749,772,772,772,772,0
20231012,195500,92613749,772,772,772,772,0
20231012,195400,92613749,772,772,772,772,0
20231012,195300,92613749,772,772,772,772,0
20231012,195200,92613749,772,772,772,772,0
20231012,195100,92613749,772,772,772,772,0
20231012,195000,92613749,772,772,772,772,0
20231012,194900,92613749,772,772,772,772,0
20231012,194800,92613749,772,772,772,772,0
20231012,194700,92613749,772,772,772,772,0
20231012,194600,92613749,772,772,772,772,4374
20231012,194500,92613749,772,772,772,772,0
20231012,194400,92613749,772,772,772,772,0
20231012,194300,92613749,772,772,772,772,0
20231012,194200,92613749,772,772,772,772,0
20231012,194100,92613749,772,772,772,772,0
20231012,194000,92613749,772,772,772,772,0
20231012,193900,92613749,772,772,772,772,0
20231012,193800,92613749,772,772,772,772,0
20231012,193700,92613749,772,772,772,772,0
20231012,193600,92613749,772,772,772,772,0
20231012,193500,92613749,772,772,772,772,0
20231012,193400,92613749,772,772,772,772,0
20231012,193300,92613749,772,772,772,772,0
20231012,193200,92613749,772,772,772,772,0
20231012,193100,92613749,772,772,772,772,0
20231012,193000,92613749,772,772,772,772,0
20231012,192900,92613749,772,772,772,772,0
20231012,192800,92613749,772,772,772,772,0
20231012,192700,92613749,772,772,772,772,0
20231012,192600,92613749,772,772,772,772,0
20231012,192500,92613749,772,772,772,772,0
20231012,192400,92613749,772,772,772,772,0
20231012,192300,92613749,772,772,772,772,0
20231012,192200,92613749,772,772,772,772,0
20231012,192100,92613749,772,772,772,772,0
20231012,192000,92613749,772,772,772,772,0
20231012,191900,92613749,772,772,772,772,0
20231012,191800,92613749,772,772,772,772,0
20231012,191700,92613749,772,772,772,772,0
20231012,191600,92613749,772,772,772,772,4374
20231012,191500,92613749,772,772,772,772,0
20231012,191400,92613749,772,772,772,772,0
20231012,191300,92613749,772,772,772,772,0
20231012,191200,92613749,772,772,772,772,0
20231012,191100,92613749,772,772,772,772,0
20231012,191000,92613749,772,772,772,772,0
20231012,190900,92613749,772,772,772,772,0
20231012,190800,92613749,772,772,772,772,0
20231012,190700,92613749,772,772,772,772,0
20231012,190600,92613749,772,772,772,772,0
20231012,190500,92613749,772,772,772,772,0
20231012,190400,92613749,772,772,772,772,0
20231012,190300,92613749,772,772,772,772,0
20231012,190200,92613749,772,772,772,772,0
20231012,190100,92613749,772,772,772,772,0
20231012,190000,92613749,772,772,772,772,0
20231012,185900,92613749,772,772,772,772,0
20231012,185800,92613749,772,772,772,772,0
20231012,185700,92613749,772,772,772,772,0
20231012,185600,92613749,772,772,772,772,0
20231012,185500,92613749,772,772,772,772,0
20231012,185400,92613749,772,772,772,772,0
20231012,185300,92613749,772,772,772,772,0
20231012,185200,92613749,772,772,772,772,0
20231012,185100,92613749,772,772,772,772,0
20231012,185000,92613749,772,772,772,772,0
20231012,184900,92613749,772,772,772,772,0
20231012,184800,92613749,772,772,772,772,0
20231012,184700,92613749,772,772,772,772,0
20231012,184600,92613749,772,772,772,772,4374
20231012,184500,92613749,772,772,772,772,0
20231012,184400,92613749,772,772,772,772,0
20231012,184300,92613749,772,772,772,772,0
20231012,184200,92613749,772,772,772,772,0
20231012,184100,92613749,772,772,772,772,0
20231012,184000,92613749,772,772,772,772,0
20231012,183900,92613749,772,772,772,772,0
20231012,183800,92613749,772,772,772,772,0
20231012,183700,92613749,772,772,772,772,0
20231012,183600,92613749,772,772,772,772,0
20231012,183500,92613749,772,772,772,772,0
20231012,183400,92613749,772,772,772,772,0
20231012,183300,92613749,772,772,772,772,0
20231012,183200,92613749,772,772,772,772,0
20231012,183100,92613749,772,772,772,772,0
20231012,183000,92613749,772,772,772,772,0
20231012,182900,92613749,772,772,772,772,0
20231012,182800,92613749,772,772,772,772,0
20231012,182700,92613749,772,772,772,772,0
20231012,182600,92613749,772,772,772,772,0
20231012,182500,92613749,772,772,772,772,0
20231012,182400,92613749,772,772,772,772,0
20231012,182300,92613749,772,772,772,772,0
20231012,182200,92613749,772,772,772,772,0
20231012,182100,92613749,772,772,772,772,0
20231012,182000,92613749,772,772,772,772,0
20231012,181900,92613749,772,772,772,772,0
20231012,181800,92613749,772,772,772,772,0
20231012,181700,92613749,772,772,772,772,0
20231012,181600,92613749,772,772,772,772,4374
20231012,181500,92613749,772,772,772,772,0
20231012,181400,92613749,772,772,772,772,0
20231012,181300,92613749,772,772,772,772,0
20231012,181200,92613749,772,772,772,772,0
20231012,181100,92613749,772,772,772,772,0
20231012,181000,92613749,772,772,772,772,0
20231012,180900,92613749,772,772,772,772,0
20231012,180800,92613749,772,772,772,772,0
20231012,180700,92613749,772,772,772,772,0
20231012,180600,92613749,772,772,772,772,0
20231012,180500,92613749,772,772,772,772,0
20231012,180400,92613749,772,772,772,772,0
20231012,180300,92613749,772,772,772,772,0
20231012,180200,92613749,772,772,772,772,0
20231012,180100,92613749,772,772,772,772,0
20231012,180000,92613749,772,772,772,772,0
20231012,175900,92613749,772,772,772,772,0
20231012,175800,92613749,772,772,772,772,0
20231012,175700,92613749,772,772,772,772,0
20231012,175600,92613749,772,772,772,772,0
20231012,175500,92613749,772,772,772,772,0
20231012,175400,92613749,772,772,772,772,0
20231012,175300,92613749,772,772,772,772,0
20231012,175200,92613749,772,772,772,772,0
20231012,175100,92613749,772,772,772,772,0
20231012,175000,92613749,772,772,772,772,0
20231012,174900,92613749,772,772,772,772,0
20231012,174800,92613749,772,772,772,772,0
20231012,174700,92613749,772,772,772,772,0
20231012,174600,92613749,772,772,772,772,4374
20231012,174500,92613749,772,772,772,772,0
20231012,174400,92613749,772,772,772,772,0
20231012,174300,92613749,772,772,772,772,0
20231012,174200,92613749,772,772,772,772,0
20231012,174100,92613749,772,772,772,772,0
20231012,174000,92613749,772,772,772,772,0
20231012,173900,92613749,772,772,772,772,0
20231012,173800,92613749,772,772,772,772,0
20231012,173700,92613749,772,772,772,772,0
20231012,173600,92613749,772,772,772,772,0
20231012,173500,92613749,772,772,772,772,0
20231012,173400,92613749,772,772,772,772,0
20231012,173300,92613749,772,772,772,772,0
20231012,173200,92613749,772,772,772,772,0
20231012,173100,92613749,772,772,772,772,0
20231012,173000,92613749,772,772,772,772,0
20231012,172900,92613749,772,772,772,772,0
20231012,172800,92613749,772,772,772,772,0
20231012,172700,92613749,772,772,772,772,0
20231012,172600,92613749,772,772,772,772,0
20231012,172500,92613749,772,772,772,772,0
20231012,172400,92613749,772,772,772,772,0
20231012,172300,92613749,772,772,772,772,0
20231012,172200,92613749,772,772,772,772,0
20231012,172100,92613749,772,772,772,772,0
20231012,172000,92613749,772,772,772,772,0
20231012,171900,92613749,772,772,772,772,0
20231012,171800,92613749,772,772,772,772,0
20231012,171700,92613749,772,772,772,772,0
20231012,171600,92613749,772,772,772,772,4374
20231012,171500,92613749,772,772,772,772,0
20231012,171400,92613749,772,772,772,772,0
20231012,171300,92613749,772,772,772,772,0
20231012,171200,92613749,772,772,772,772,0
20231012,171100,92613749,772,772,772,772,0
20231012,171000,92613749,772,772,772,772,0
20231012,170900,92613749,772,772,772,772,0
20231012,170800,92613749,772,772,772,772,0
20231012,170700,92613749,772,772,772,772,0
20231012,170600,92613749,772,772,772,772,0
20231012,170500,92613749,772,772,772,772,0
20231012,170400,92613749,772,772,772,772,0
20231012,170300,92613749,772,772,772,772,0
20231012,170200,92613749,772,772,772,772,0
20231012,170100,92613749,772,772,772,772,0
20231012,170000,92613749,772,772,772,772,0
20231012,165900,92613749,772,772,772,772,0
20231012,165800,92613749,772,772,772,772,0
20231012,165700,92613749,772,772,772,772,0
20231012,165600,92613749,772,772,772,772,0
20231012,165500,92613749,772,772,772,772,0
20231012,165400,92613749,772,772,772,772,0
20231012,165300,92613749,772,772,772,772,0
20231012,165200,92613749,772,772,772,772,0
20231012,165100,92613749,772,772,772,772,0
20231012,165000,92613749,772,772,772,772,0
20231012,164900,92613749,772,772,772,772,0
20231012,164800,92613749,772,772,772,772,0
20231012,164700,92613749,772,772,772,772,0
20231012,164600,92613749,772,772,772,772,4374
20231012,164500,92613749,772,772,772,772,0
20231012,164400,92613749,772,772,772,772,0
20231012,164300,92613749,772,772,772,772,0
20231012,164200,92613749,772,772,772,772,0
20231012,164100,92613749,772,772,772,772,0
20231012,164000,92613749,772,772,772,772,0
20231012,163900,92613749,772,772,772,772,0
20231012,163800,92613749,772,772,772,772,0
20231012,163700,92613749,772,772,772,772,0
20231012,163600,92613749,772,772,772,772,0
20231012,163500,92613749,772,772,772,772,0
20231012,163400,92613749,772,772,772,772,0
20231012,163300,92613749,772,772,772,772,0
20231012,163200,92613749,772,772,772,772,0
20231012,163100,92613749,772,772,772,772,0
20231012,163000,92613749,772,772,772,772,0
20231012,162900,92613749,772,772,772,772,0
20231012,162800,92613749,772,772,772,772,0
20231012,162700,92613749,772,772,772,772,0
20231012,162600,92613749,772,772,772,772,0
20231012,162500,92613749,772,772,772,772,0
20231012,162400,92613749,772,772,772,772,0
20231012,162300,92613749,772,772,772,772,0
20231012,162200,92613749,772,772,772,772,0
20231012,162100,92613749,772,772,772,772,0
20231012,162000,92613749,772,772,772,772,0
20231012,161900,92613749,772,772,772,772,0
20231012,161800,92613749,772,772,772,772,0
20231012,161700,92613749,772,772,772,772,0
20231012,161600,92613749,772,772,772,772,4374
20231012,161500,92613749,772,772,772,772,0
20231012,161400,92613749,772,772,772,772,0
20231012,161300,92613749,772,772,772,772,0
20231012,161200,92613749,772,772,772,772,0
20231012,161100,92613749,772,772,772,772,0
20231012,161000,92613749,772,772,772,772,0
20231012,160900,92613749,772,772,772,772,0
20231012,160800,92613749,772,772,772,772,0
20231012,160700,92613749,772,772,772,772,0
20231012,160600,92613749,772,772,772,772,0
20231012,160500,92613749,772,772,772,772,0
20231012,160400,92613749,772,772,772,772,0
20231012,160300,92613749,772,772,772,772,0
20231012,160200,92613749,772,772,772,772,0
20231012,160100,92613749,772,772,772,772,0
20231012,160000,92613749,772,772,772,772,0
20231012,155900,92613749,772,772,772,772,0
20231012,155800,92613749,772,772,772,772,0
20231012,155700,92613749,772,772,772,772,0
20231012,155600,92613749,772,772,772,772,0
20231012,155500,92613749,772,772,772,772,0
20231012,155400,92613749,772,772,772,772,0
20231012,155300,92613749,772,772,772,772,0
20231012,155200,92613749,772,772,772,772,0
20231012,155100,92613749,772,772,772,772,0
20231012,155000,92613749,772,772,772,772,0
20231012,154900,92613749,772,772,772,772,0
20231012,154800,92613749,772,772,772,772,0
20231012,154700,92613749,772,772,772,772,0
20231012,154600,92613749,772,772,772,772,4374
20231012,154500,92613749,772,772,772,772,0
20231012,154400,92613749,772,772,772,772,0
20231012,154300,92613749,772,772,772,772,0
20231012,154200,92613749,772,772,772,772,0
20231012,154100,92613749,772,772,772,772,0
20231012,154000,92613749,772,772,772,772,0
20231012,153900,92613749,772,772,772,772,0
20231012,153800,92613749,772,772,772,772,0
20231012,153700,92613749,772,772,772,772,0
20231012,153600,92613749,772,772,772,772,0
20231012,153500,92613749,772,772,772,772,0
20231012,153400,92613749,772,772,772,772,0
20231012,153300,92613749,772,772,772,772,0
20231012,153200,92613749,772,772,772,772,0
20231012,153100,92613749,772,772,772,772,0
20231012,153000,92613749,772,772,772,772,4374
20231012,152900,89237021,771,771,771,771,0
20231012,152800,89237021,771,771,771,771,0
20231012,152700,89237021,771,771,771,771,0
20231012,152600,89237021,771,771,771,771,0
20231012,152500,89237021,771,771,771,771,0
20231012,152400,89237021,771,771,771,771,0
20231012,152300,89237021,771,771,771,771,0
20231012,152200,89237021,771,771,771,771,0
20231012,152100,89237021,771,771,771,771,0
20231012,152000,89237021,771,771,771,771,0
20231012,151900,89237021,771,771,771,771,70
20231012,151800,89183051,771,771,771,771,607
20231012,151700,88715054,770,771,771,770,103
20231012,151600,88635644,770,770,771,770,105
20231012,151500,88554793,770,771,772,770,29
20231012,151400,88532445,771,771,771,771,1
20231012,151300,88531674,770,772,772,770,395
20231012,151200,88227178,772,771,772,771,52
20231012,151100,88187085,772,772,772,772,2
20231012,151000,88185541,772,772,772,772,1
20231012,150900,88184769,772,772,772,772,10
20231012,150800,88177049,772,772,772,772,0
20231012,150700,88177049,772,772,772,772,0
20231012,150600,88177049,772,772,772,772,0
20231012,150500,88177049,772,770,772,768,299
20231012,150400,87947250,773,773,773,773,0
20231012,150300,87947250,773,772,773,772,21
20231012,150200,87931037,772,772,772,772,0
20231012,150100,87931037,772,772,772,772,0
20231012,150000,87931037,772,772,772,772,0
20231012,145900,87931037,772,772,772,772,86
20231012,145800,87864645,773,766,773,766,13000
20231012,145700,77838576,766,766,766,766,0
20231012,145600,77838576,766,766,766,766,0
20231012,145500,77838576,766,766,766,766,0
20231012,145400,77838576,766,766,766,766,0
20231012,145300,77838576,766,766,766,766,0
20231012,145200,77838576,766,766,766,766,0
20231012,145100,77838576,766,766,766,766,0
20231012,145000,77838576,766,766,766,766,11
20231012,144900,77830150,766,766,766,766,0
20231012,144800,77830150,766,766,766,766,3
20231012,144700,77827852,766,766,766,766,1
20231012,144600,77827086,766,766,766,766,0
20231012,144500,77827086,766,766,766,766,0
20231012,144400,77827086,766,766,766,766,77
20231012,144300,77768104,766,766,766,766,0
20231012,144200,77768104,766,766,766,766,0
20231012,144100,77768104,766,766,766,766,1
20231012,144000,77767338,762,762,762,762,0
20231012,143900,77767338,762,762,762,762,0
20231012,143800,77767338,762,762,762,762,1
20231012,143700,77766576,768,768,768,768,0
20231012,143600,77766576,768,768,768,768,0
20231012,143500,77766576,768,768,768,768,0
20231012,143400,77766576,768,768,768,768,0
20231012,143300,77766576,768,768,768,768,0
20231012,143200,77766576,768,768,768,768,2
20231012,143100,77765040,763,763,763,763,0
20231012,143000,77765040,763,763,763,763,0
20231012,142900,77765040,763,763,763,763,0
20231012,142800,77765040,763,763,763,763,0
20231012,142700,77765040,763,763,763,763,700
20231012,142600,77230940,765,765,765,765,0
20231012,142500,77230940,765,765,765,765,0
20231012,142400,77230940,765,765,765,765,0
20231012,142300,77230940,765,765,765,765,2845
20231012,142200,75054515,768,768,768,768,0
20231012,142100,75054515,768,768,768,768,1
20231012,142000,75053747,768,768,768,768,4
20231012,141900,75050675,768,765,768,765,27
20231012,141800,75030010,765,765,765,765,0
20231012,141700,75030010,765,765,765,765,0
20231012,141600,75030010,765,765,765,765,0
20231012,141500,75030010,765,765,765,765,0
20231012,141400,75030010,765,765,765,765,37
20231012,141300,75001705,765,765,765,765,0
20231012,141200,75001705,765,765,765,765,0
20231012,141100,75001705,765,765,765,765,10
20231012,141000,74994055,765,765,765,765,0
20231012,140900,74994055,765,764,765,764,3826
20231012,140800,72067166,765,765,765,765,0
20231012,140700,72067166,765,765,765,765,0
20231012,140600,72067166,765,765,765,765,0
20231012,140500,72067166,765,765,765,765,0
20231012,140400,72067166,765,765,765,765,0
20231012,140300,72067166,765,765,765,765,0
20231012,140200,72067166,765,765,765,765,0
20231012,140100,72067166,765,765,765,765,0
20231012,140000,72067166,765,765,765,765,0
20231012,135900,72067166,765,765,765,765,0
20231012,135800,72067166,765,765,765,765,0
20231012,135700,72067166,765,765,765,765,0
20231012,135600,72067166,765,765,765,765,0
20231012,135500,72067166,765,765,765,765,0
20231012,135400,72067166,765,765,765,765,30
20231012,135300,72044216,765,765,765,765,0
20231012,135200,72044216,765,765,765,765,0
20231012,135100,72044216,765,762,765,762,20
20231012,135000,72028946,765,765,765,765,470
20231012,134900,71669396,762,762,762,762,0
20231012,134800,71669396,762,762,762,762,0
20231012,134700,71669396,762,762,762,762,0
20231012,134600,71669396,762,762,762,762,0
20231012,134500,71669396,762,762,762,762,0
20231012,134400,71669396,762,762,762,762,0
20231012,134300,71669396,762,762,762,762,0
20231012,134200,71669396,762,762,762,762,0
20231012,134100,71669396,762,762,762,762,0
20231012,134000,71669396,762,762,762,762,14
20231012,133900,71658728,762,762,762,762,817
20231012,133800,71036174,761,761,761,761,0
20231012,133700,71036174,761,761,761,761,0
20231012,133600,71036174,761,761,761,761,736
20231012,133500,70476078,761,761,761,761,0
20231012,133400,70476078,761,761,761,761,0
20231012,133300,70476078,761,761,761,761,0
20231012,133200,70476078,761,761,761,761,0
20231012,133100,70476078,761,761,761,761,0
20231012,133000,70476078,761,761,761,761,0
20231012,132900,70476078,761,761,761,761,0
20231012,132800,70476078,761,761,761,761,0
20231012,132700,70476078,761,761,761,761,0
20231012,132600,70476078,761,762,762,761,69
20231012,132500,70423568,761,761,761,761,0
20231012,132400,70423568,761,761,761,761,0
20231012,132300,70423568,761,761,761,761,0
20231012,132200,70423568,761,761,761,761,0
20231012,132100,70423568,761,761,761,761,0
20231012,132000,70423568,761,761,761,761,0
20231012,131900,70423568,761,761,761,761,0
20231012,131800,70423568,761,761,761,761,2
20231012,131700,70422046,761,761,761,761,0
20231012,131600,70422046,761,761,761,761,11
20231012,131500,70413675,761,761,761,761,0
20231012,131400,70413675,761,761,761,761,0
20231012,131300,70413675,761,761,761,761,0
20231012,131200,70413675,761,761,761,761,0
20231012,131100,70413675,761,761,761,761,1
20231012,131000,70412914,762,762,762,762,0
20231012,130900,70412914,762,762,762,762,0
20231012,130800,70412914,762,762,762,762,0
20231012,130700,70412914,762,762,762,762,0
20231012,130600,70412914,762,762,762,762,0
20231012,130500,70412914,762,762,762,762,50
20231012,130400,70374814,762,762,762,762,50
20231012,130300,70336714,762,762,762,762,50
20231012,130200,70298614,762,762,762,762,150
20231012,130100,70184314,762,762,762,762,488
20231012,130000,69812458,765,765,765,765,0
20231012,125900,69812458,765,765,765,765,0
20231012,125800,69812458,765,765,765,765,65
20231012,125700,69762733,765,765,765,765,0
20231012,125600,69762733,765,765,765,765,0
20231012,125500,69762733,765,765,765,765,100
20231012,125400,69686233,765,765,765,765,50
20231012,125300,69647983,762,762,762,762,1
20231012,125200,69647221,765,765,765,765,0
20231012,125100,69647221,765,765,765,765,11
20231012,125000,69638806,765,765,765,765,0
20231012,124900,69638806,765,765,765,765,0
20231012,124800,69638806,765,765,765,765,0
20231012,124700,69638806,765,765,765,765,0
20231012,124600,69638806,765,765,765,765,0
20231012,124500,69638806,765,765,765,765,0
20231012,124400,69638806,765,765,765,765,0
20231012,124300,69638806,765,765,765,765,11
20231012,124200,69630391,765,765,765,765,0
20231012,124100,69630391,765,764,765,764,395
20231012,124000,69328301,762,763,763,762,1600
20231012,123900,68108379,762,762,762,762,0
20231012,123800,68108379,762,762,762,762,0
20231012,123700,68108379,762,762,762,762,109
20231012,123600,68025321,763,763,763,763,0
20231012,123500,68025321,763,763,763,763,0
20231012,123400,68025321,763,763,763,763,0
20231012,123300,68025321,763,763,763,763,0
20231012,123200,68025321,763,763,763,763,2066
20231012,123100,66448963,762,762,762,759,2510
20231012,123000,64543223,763,763,763,763,0
20231012,122900,64543223,763,763,763,763,0
20231012,122800,64543223,763,763,763,763,0
20231012,122700,64543223,763,763,763,763,0
20231012,122600,64543223,763,763,763,763,0
20231012,122500,64543223,763,763,763,763,1
20231012,122400,64542460,763,763,763,763,0
20231012,122300,64542460,763,763,763,763,1200
20231012,122200,63626860,764,764,764,764,0
20231012,122100,63626860,764,764,764,764,0
20231012,122000,63626860,764,764,764,764,0
20231012,121900,63626860,764,764,764,764,0
20231012,121800,63626860,764,764,764,764,15
20231012,121700,63615400,765,765,765,765,0
20231012,121600,63615400,765,765,765,765,0
20231012,121500,63615400,765,765,765,765,0
20231012,121400,63615400,765,765,765,765,0
20231012,121300,63615400,765,765,765,765,0
20231012,121200,63615400,765,765,765,765,0
20231012,121100,63615400,765,765,765,765,0
20231012,121000,63615400,765,765,765,765,49
20231012,120900,63577915,762,762,762,762,0
20231012,120800,63577915,762,762,762,762,0
20231012,120700,63577915,762,762,762,762,0
20231012,120600,63577915,762,762,762,762,0
20231012,120500,63577915,762,762,762,762,0
20231012,120400,63577915,762,762,762,762,2
20231012,120300,63576391,762,762,762,762,150
20231012,120200,63462091,760,760,760,760,0
20231012,120100,63462091,760,760,760,760,0
20231012,120000,63462091,760,764,764,760,1000
20231012,115900,62701365,767,767,767,767,0
20231012,115800,62701365,767,767,767,767,49
20231012,115700,62663782,767,767,767,767,15
20231012,115600,62652277,767,767,767,767,0
20231012,115500,62652277,767,767,767,767,1
20231012,115400,62651510,763,763,763,763,0
20231012,115300,62651510,763,763,763,763,0
20231012,115200,62651510,763,763,763,763,0
20231012,115100,62651510,763,763,763,763,0
20231012,115000,62651510,763,763,763,763,0
20231012,114900,62651510,763,763,763,763,24
20231012,114800,62633198,763,763,763,763,0
20231012,114700,62633198,763,763,763,763,0
20231012,114600,62633198,763,763,763,763,30
20231012,114500,62610308,763,763,763,763,3
20231012,114400,62608019,763,763,763,763,0
20231012,114300,62608019,763,763,763,763,0
20231012,114200,62608019,763,763,763,763,0
20231012,114100,62608019,763,763,763,763,0
20231012,114000,62608019,763,763,763,763,0
20231012,113900,62608019,763,764,764,763,1200
20231012,113800,61692019,764,764,764,764,0
20231012,113700,61692019,764,764,764,764,0
20231012,113600,61692019,764,764,764,764,150
20231012,113500,61577419,764,764,764,764,2500
20231012,113400,59667419,763,763,763,763,0
20231012,113300,59667419,763,763,763,763,79
20231012,113200,59607142,763,766,766,763,698
20231012,113100,59073266,765,765,765,765,0
20231012,113000,59073266,765,765,765,765,127
20231012,112900,58976111,765,765,765,765,20
20231012,112800,58960811,769,769,769,769,0
20231012,112700,58960811,769,769,769,769,0
20231012,112600,58960811,769,769,769,769,0
20231012,112500,58960811,769,769,769,769,0
20231012,112400,58960811,769,769,769,769,1
20231012,112300,58960042,769,769,769,769,0
20231012,112200,58960042,769,769,769,769,0
20231012,112100,58960042,769,769,769,769,12
20231012,112000,58950814,770,770,770,770,0
20231012,111900,58950814,770,770,770,770,0
20231012,111800,58950814,770,764,770,764,249
20231012,111700,58759773,770,767,770,764,751
20231012,111600,58184519,771,771,771,771,1
20231012,111500,58183748,773,773,773,773,0
20231012,111400,58183748,773,773,773,773,0
20231012,111300,58183748,773,765,773,764,64
20231012,111200,58134798,765,765,765,765,67
20231012,111100,58083543,765,773,773,765,4023
20231012,111000,55003438,774,775,780,774,1343
20231012,110900,53959781,775,772,775,772,281
20231012,110800,53742103,772,764,772,764,6008
20231012,110700,49125120,764,761,764,761,8967
20231012,110600,42290138,760,760,760,760,5216
20231012,110500,38325978,760,760,760,760,0
20231012,110400,38325978,760,760,760,760,0
20231012,110300,38325978,760,760,760,760,0
20231012,110200,38325978,760,760,760,760,218
20231012,110100,38160298,758,758,758,758,0
20231012,110000,38160298,758,758,758,758,0
20231012,105900,38160298,758,758,758,758,0
20231012,105800,38160298,758,758,758,758,15
20231012,105700,38148928,759,759,759,759,0
20231012,105600,38148928,759,759,759,759,0
20231012,105500,38148928,759,759,759,759,0
20231012,105400,38148928,759,759,759,759,0
20231012,105300,38148928,759,759,759,759,985
20231012,105200,37401313,760,760,760,760,0
20231012,105100,37401313,760,760,760,760,0
20231012,105000,37401313,760,760,760,760,51
20231012,104900,37362553,760,760,760,760,1
20231012,104800,37361793,760,760,760,760,0
20231012,104700,37361793,760,760,760,760,120
20231012,104600,37270593,760,760,760,760,0
20231012,104500,37270593,760,760,760,760,9
20231012,104400,37263753,760,760,760,760,0
20231012,104300,37263753,760,760,760,760,0
20231012,104200,37263753,760,760,760,760,5
20231012,104100,37259953,759,759,759,759,14
20231012,104000,37249327,760,760,760,760,0
20231012,103900,37249327,760,760,760,760,1
20231012,103800,37248567,760,760,760,760,0
20231012,103700,37248567,760,760,760,760,0
20231012,103600,37248567,760,760,760,760,301
20231012,103500,37019807,759,759,759,759,116
20231012,103400,36931763,759,759,759,759,0
20231012,103300,36931763,759,759,759,759,0
20231012,103200,36931763,759,759,759,759,40
20231012,103100,36901403,760,760,760,760,0
20231012,103000,36901403,760,758,760,758,7720
20231012,102900,31035037,758,758,758,758,10
20231012,102800,31027457,758,758,758,758,83
20231012,102700,30964543,760,760,760,760,0
20231012,102600,30964543,760,760,760,760,0
20231012,102500,30964543,760,760,760,760,1182
20231012,102400,30066223,760,760,760,760,0
20231012,102300,30066223,760,760,760,760,0
20231012,102200,30066223,760,760,760,760,0
20231012,102100,30066223,760,760,760,760,10
20231012,102000,30058623,760,760,760,760,1
20231012,101900,30057863,759,759,759,759,0
20231012,101800,30057863,759,759,759,759,10
20231012,101700,30050273,760,760,760,760,0
20231012,101600,30050273,760,760,760,760,1
20231012,101500,30049513,758,758,758,758,4594
20231012,101400,26567261,759,758,759,755,434
20231012,101300,26238724,759,760,760,759,3027
20231012,101200,23941221,761,760,761,760,4
20231012,101100,23938178,759,759,759,759,22
20231012,101000,23921480,759,761,761,759,31
20231012,100900,23897891,762,762,762,762,0
20231012,100800,23897891,762,762,762,762,0
20231012,100700,23897891,762,760,762,760,5
20231012,100600,23894088,758,760,760,758,253
20231012,100500,23702148,760,760,760,760,95
20231012,100400,23629948,762,762,763,758,1006
20231012,100300,22866470,762,760,763,760,152
20231012,100200,22750805,760,760,760,760,18
20231012,100100,22737125,760,752,762,752,13917
20231012,100000,12227196,752,752,752,752,0
20231012,095900,12227196,752,752,752,752,35
20231012,095800,12200876,752,752,752,752,1294
20231012,095700,11227788,752,752,752,752,1
20231012,095600,11227036,752,752,752,752,100
20231012,095500,11151836,752,752,752,752,0
20231012,095400,11151836,752,752,752,752,49
20231012,095300,11114988,753,753,753,753,0
20231012,095200,11114988,753,753,753,753,0
20231012,095100,11114988,753,753,753,753,197
20231012,095000,10966647,753,753,753,753,0
20231012,094900,10966647,753,752,753,752,613
20231012,094800,10505670,753,753,753,753,0
20231012,094700,10505670,753,753,753,753,51
20231012,094600,10467267,753,753,753,753,0
20231012,094500,10467267,753,753,753,753,0
20231012,094400,10467267,753,752,753,752,141
20231012,094300,10361135,752,752,752,752,30
20231012,094200,10338575,753,753,753,753,0
20231012,094100,10338575,753,753,753,753,0
20231012,094000,10338575,753,753,753,753,3
20231012,093900,10336316,753,753,753,753,0
20231012,093800,10336316,753,753,753,753,20
20231012,093700,10321256,753,753,753,753,63
20231012,093600,10273817,753,753,753,753,100
20231012,093500,10198517,753,750,753,750,1500
20231012,093400,9071456,749,749,749,749,0
20231012,093300,9071456,749,747,749,747,1483
20231012,093200,7963649,747,747,747,747,44
20231012,093100,7930781,747,747,747,747,92
20231012,093000,7862057,747,747,747,747,280
20231012,092900,7652897,750,750,750,750,1
20231012,092800,7652147,747,747,747,747,5
20231012,092700,7648412,744,749,749,744,1961
20231012,092600,6185438,749,749,749,749,1
20231012,092500,6184689,750,750,750,750,89
20231012,092400,6117939,750,750,750,750,1
20231012,092300,6117189,750,751,751,750,116
20231012,092200,6030086,751,751,751,751,0
20231012,092100,6030086,751,751,751,751,231
20231012,092000,5856605,751,751,751,751,2
20231012,091900,5855103,751,751,751,751,0
20231012,091800,5855103,751,751,751,751,275
20231012,091700,5648578,751,751,751,751,0
20231012,091600,5648578,751,751,751,751,10
20231012,091500,5641068,750,752,753,750,853
20231012,091400,4999613,753,753,753,753,2
20231012,091300,4998107,752,752,752,752,0
20231012,091200,4998107,752,752,752,752,0
20231012,091100,4998107,752,752,752,752,344
20231012,091000,4739419,752,752,752,752,1
20231012,090900,4738667,751,750,751,750,211
20231012,090800,4580406,752,752,752,752,0
20231012,090700,4580406,752,750,752,750,106
20231012,090600,4500706,752,752,752,752,0
20231012,090500,4500706,752,752,752,752,0
20231012,090400,4500706,752,752,752,752,0
20231012,090300,4500706,752,750,752,750,209
20231012,090200,4343938,750,749,750,749,259
20231012,090100,4149946,749,748,749,748,3
20231012,090000,4147700,740,740,740,740,5605