KissMeData/083790/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,194200,168107595,2845,2845,2845,2845,1845
20231012,194100,168107595,2845,2845,2845,2845,0
20231012,194000,168107595,2845,2845,2845,2845,0
20231012,193900,168107595,2845,2845,2845,2845,0
20231012,193800,168107595,2845,2845,2845,2845,0
20231012,193700,168107595,2845,2845,2845,2845,0
20231012,193600,168107595,2845,2845,2845,2845,0
20231012,193500,168107595,2845,2845,2845,2845,0
20231012,193400,168107595,2845,2845,2845,2845,0
20231012,193300,168107595,2845,2845,2845,2845,0
20231012,193200,168107595,2845,2845,2845,2845,0
20231012,193100,168107595,2845,2845,2845,2845,0
20231012,193000,168107595,2845,2845,2845,2845,0
20231012,192900,168107595,2845,2845,2845,2845,0
20231012,192800,168107595,2845,2845,2845,2845,0
20231012,192700,168107595,2845,2845,2845,2845,0
20231012,192600,168107595,2845,2845,2845,2845,0
20231012,192500,168107595,2845,2845,2845,2845,0
20231012,192400,168107595,2845,2845,2845,2845,0
20231012,192300,168107595,2845,2845,2845,2845,0
20231012,192200,168107595,2845,2845,2845,2845,0
20231012,192100,168107595,2845,2845,2845,2845,0
20231012,192000,168107595,2845,2845,2845,2845,0
20231012,191900,168107595,2845,2845,2845,2845,0
20231012,191800,168107595,2845,2845,2845,2845,0
20231012,191700,168107595,2845,2845,2845,2845,0
20231012,191600,168107595,2845,2845,2845,2845,0
20231012,191500,168107595,2845,2845,2845,2845,0
20231012,191400,168107595,2845,2845,2845,2845,0
20231012,191300,168107595,2845,2845,2845,2845,0
20231012,191200,168107595,2845,2845,2845,2845,1845
20231012,191100,168107595,2845,2845,2845,2845,0
20231012,191000,168107595,2845,2845,2845,2845,0
20231012,190900,168107595,2845,2845,2845,2845,0
20231012,190800,168107595,2845,2845,2845,2845,0
20231012,190700,168107595,2845,2845,2845,2845,0
20231012,190600,168107595,2845,2845,2845,2845,0
20231012,190500,168107595,2845,2845,2845,2845,0
20231012,190400,168107595,2845,2845,2845,2845,0
20231012,190300,168107595,2845,2845,2845,2845,0
20231012,190200,168107595,2845,2845,2845,2845,0
20231012,190100,168107595,2845,2845,2845,2845,0
20231012,190000,168107595,2845,2845,2845,2845,0
20231012,185900,168107595,2845,2845,2845,2845,0
20231012,185800,168107595,2845,2845,2845,2845,0
20231012,185700,168107595,2845,2845,2845,2845,0
20231012,185600,168107595,2845,2845,2845,2845,0
20231012,185500,168107595,2845,2845,2845,2845,0
20231012,185400,168107595,2845,2845,2845,2845,0
20231012,185300,168107595,2845,2845,2845,2845,0
20231012,185200,168107595,2845,2845,2845,2845,0
20231012,185100,168107595,2845,2845,2845,2845,0
20231012,185000,168107595,2845,2845,2845,2845,0
20231012,184900,168107595,2845,2845,2845,2845,0
20231012,184800,168107595,2845,2845,2845,2845,0
20231012,184700,168107595,2845,2845,2845,2845,0
20231012,184600,168107595,2845,2845,2845,2845,0
20231012,184500,168107595,2845,2845,2845,2845,0
20231012,184400,168107595,2845,2845,2845,2845,0
20231012,184300,168107595,2845,2845,2845,2845,0
20231012,184200,168107595,2845,2845,2845,2845,1845
20231012,184100,168107595,2845,2845,2845,2845,0
20231012,184000,168107595,2845,2845,2845,2845,0
20231012,183900,168107595,2845,2845,2845,2845,0
20231012,183800,168107595,2845,2845,2845,2845,0
20231012,183700,168107595,2845,2845,2845,2845,0
20231012,183600,168107595,2845,2845,2845,2845,0
20231012,183500,168107595,2845,2845,2845,2845,0
20231012,183400,168107595,2845,2845,2845,2845,0
20231012,183300,168107595,2845,2845,2845,2845,0
20231012,183200,168107595,2845,2845,2845,2845,0
20231012,183100,168107595,2845,2845,2845,2845,0
20231012,183000,168107595,2845,2845,2845,2845,0
20231012,182900,168107595,2845,2845,2845,2845,0
20231012,182800,168107595,2845,2845,2845,2845,0
20231012,182700,168107595,2845,2845,2845,2845,0
20231012,182600,168107595,2845,2845,2845,2845,0
20231012,182500,168107595,2845,2845,2845,2845,0
20231012,182400,168107595,2845,2845,2845,2845,0
20231012,182300,168107595,2845,2845,2845,2845,0
20231012,182200,168107595,2845,2845,2845,2845,0
20231012,182100,168107595,2845,2845,2845,2845,0
20231012,182000,168107595,2845,2845,2845,2845,0
20231012,181900,168107595,2845,2845,2845,2845,0
20231012,181800,168107595,2845,2845,2845,2845,0
20231012,181700,168107595,2845,2845,2845,2845,0
20231012,181600,168107595,2845,2845,2845,2845,0
20231012,181500,168107595,2845,2845,2845,2845,0
20231012,181400,168107595,2845,2845,2845,2845,0
20231012,181300,168107595,2845,2845,2845,2845,0
20231012,181200,168107595,2845,2845,2845,2845,1845
20231012,181100,168107595,2845,2845,2845,2845,0
20231012,181000,168107595,2845,2845,2845,2845,0
20231012,180900,168107595,2845,2845,2845,2845,0
20231012,180800,168107595,2845,2845,2845,2845,0
20231012,180700,168107595,2845,2845,2845,2845,0
20231012,180600,168107595,2845,2845,2845,2845,0
20231012,180500,168107595,2845,2845,2845,2845,0
20231012,180400,168107595,2845,2845,2845,2845,0
20231012,180300,168107595,2845,2845,2845,2845,0
20231012,180200,168107595,2845,2845,2845,2845,0
20231012,180100,168107595,2845,2845,2845,2845,0
20231012,180000,168107595,2845,2845,2845,2845,0
20231012,175900,168107595,2845,2845,2845,2845,0
20231012,175800,168107595,2845,2845,2845,2845,0
20231012,175700,168107595,2845,2845,2845,2845,0
20231012,175600,168107595,2845,2845,2845,2845,0
20231012,175500,168107595,2845,2845,2845,2845,0
20231012,175400,168107595,2845,2845,2845,2845,0
20231012,175300,168107595,2845,2845,2845,2845,0
20231012,175200,168107595,2845,2845,2845,2845,0
20231012,175100,168107595,2845,2845,2845,2845,0
20231012,175000,168107595,2845,2845,2845,2845,0
20231012,174900,168107595,2845,2845,2845,2845,0
20231012,174800,168107595,2845,2845,2845,2845,0
20231012,174700,168107595,2845,2845,2845,2845,0
20231012,174600,168107595,2845,2845,2845,2845,0
20231012,174500,168107595,2845,2845,2845,2845,0
20231012,174400,168107595,2845,2845,2845,2845,0
20231012,174300,168107595,2845,2845,2845,2845,0
20231012,174200,168107595,2845,2845,2845,2845,1845
20231012,174100,168107595,2845,2845,2845,2845,0
20231012,174000,168107595,2845,2845,2845,2845,0
20231012,173900,168107595,2845,2845,2845,2845,0
20231012,173800,168107595,2845,2845,2845,2845,0
20231012,173700,168107595,2845,2845,2845,2845,0
20231012,173600,168107595,2845,2845,2845,2845,0
20231012,173500,168107595,2845,2845,2845,2845,0
20231012,173400,168107595,2845,2845,2845,2845,0
20231012,173300,168107595,2845,2845,2845,2845,0
20231012,173200,168107595,2845,2845,2845,2845,0
20231012,173100,168107595,2845,2845,2845,2845,0
20231012,173000,168107595,2845,2845,2845,2845,0
20231012,172900,168107595,2845,2845,2845,2845,0
20231012,172800,168107595,2845,2845,2845,2845,0
20231012,172700,168107595,2845,2845,2845,2845,0
20231012,172600,168107595,2845,2845,2845,2845,0
20231012,172500,168107595,2845,2845,2845,2845,0
20231012,172400,168107595,2845,2845,2845,2845,0
20231012,172300,168107595,2845,2845,2845,2845,0
20231012,172200,168107595,2845,2845,2845,2845,0
20231012,172100,168107595,2845,2845,2845,2845,0
20231012,172000,168107595,2845,2845,2845,2845,0
20231012,171900,168107595,2845,2845,2845,2845,0
20231012,171800,168107595,2845,2845,2845,2845,0
20231012,171700,168107595,2845,2845,2845,2845,0
20231012,171600,168107595,2845,2845,2845,2845,0
20231012,171500,168107595,2845,2845,2845,2845,0
20231012,171400,168107595,2845,2845,2845,2845,0
20231012,171300,168107595,2845,2845,2845,2845,0
20231012,171200,168107595,2845,2845,2845,2845,1845
20231012,171100,168107595,2845,2845,2845,2845,0
20231012,171000,168107595,2845,2845,2845,2845,0
20231012,170900,168107595,2845,2845,2845,2845,0
20231012,170800,168107595,2845,2845,2845,2845,0
20231012,170700,168107595,2845,2845,2845,2845,0
20231012,170600,168107595,2845,2845,2845,2845,0
20231012,170500,168107595,2845,2845,2845,2845,0
20231012,170400,168107595,2845,2845,2845,2845,0
20231012,170300,168107595,2845,2845,2845,2845,0
20231012,170200,168107595,2845,2845,2845,2845,0
20231012,170100,168107595,2845,2845,2845,2845,0
20231012,170000,168107595,2845,2845,2845,2845,0
20231012,165900,168107595,2845,2845,2845,2845,0
20231012,165800,168107595,2845,2845,2845,2845,0
20231012,165700,168107595,2845,2845,2845,2845,0
20231012,165600,168107595,2845,2845,2845,2845,0
20231012,165500,168107595,2845,2845,2845,2845,0
20231012,165400,168107595,2845,2845,2845,2845,0
20231012,165300,168107595,2845,2845,2845,2845,0
20231012,165200,168107595,2845,2845,2845,2845,0
20231012,165100,168107595,2845,2845,2845,2845,0
20231012,165000,168107595,2845,2845,2845,2845,0
20231012,164900,168107595,2845,2845,2845,2845,0
20231012,164800,168107595,2845,2845,2845,2845,0
20231012,164700,168107595,2845,2845,2845,2845,0
20231012,164600,168107595,2845,2845,2845,2845,0
20231012,164500,168107595,2845,2845,2845,2845,0
20231012,164400,168107595,2845,2845,2845,2845,0
20231012,164300,168107595,2845,2845,2845,2845,0
20231012,164200,168107595,2845,2845,2845,2845,1845
20231012,164100,168107595,2845,2845,2845,2845,0
20231012,164000,168107595,2845,2845,2845,2845,0
20231012,163900,168107595,2845,2845,2845,2845,0
20231012,163800,168107595,2845,2845,2845,2845,0
20231012,163700,168107595,2845,2845,2845,2845,0
20231012,163600,168107595,2845,2845,2845,2845,0
20231012,163500,168107595,2845,2845,2845,2845,0
20231012,163400,168107595,2845,2845,2845,2845,0
20231012,163300,168107595,2845,2845,2845,2845,0
20231012,163200,168107595,2845,2845,2845,2845,0
20231012,163100,168107595,2845,2845,2845,2845,0
20231012,163000,168107595,2845,2845,2845,2845,0
20231012,162900,168107595,2845,2845,2845,2845,0
20231012,162800,168107595,2845,2845,2845,2845,0
20231012,162700,168107595,2845,2845,2845,2845,0
20231012,162600,168107595,2845,2845,2845,2845,0
20231012,162500,168107595,2845,2845,2845,2845,0
20231012,162400,168107595,2845,2845,2845,2845,0
20231012,162300,168107595,2845,2845,2845,2845,0
20231012,162200,168107595,2845,2845,2845,2845,0
20231012,162100,168107595,2845,2845,2845,2845,0
20231012,162000,168107595,2845,2845,2845,2845,0
20231012,161900,168107595,2845,2845,2845,2845,0
20231012,161800,168107595,2845,2845,2845,2845,0
20231012,161700,168107595,2845,2845,2845,2845,0
20231012,161600,168107595,2845,2845,2845,2845,0
20231012,161500,168107595,2845,2845,2845,2845,0
20231012,161400,168107595,2845,2845,2845,2845,0
20231012,161300,168107595,2845,2845,2845,2845,0
20231012,161200,168107595,2845,2845,2845,2845,1845
20231012,161100,168107595,2845,2845,2845,2845,0
20231012,161000,168107595,2845,2845,2845,2845,0
20231012,160900,168107595,2845,2845,2845,2845,0
20231012,160800,168107595,2845,2845,2845,2845,0
20231012,160700,168107595,2845,2845,2845,2845,0
20231012,160600,168107595,2845,2845,2845,2845,0
20231012,160500,168107595,2845,2845,2845,2845,0
20231012,160400,168107595,2845,2845,2845,2845,0
20231012,160300,168107595,2845,2845,2845,2845,0
20231012,160200,168107595,2845,2845,2845,2845,0
20231012,160100,168107595,2845,2845,2845,2845,0
20231012,160000,168107595,2845,2845,2845,2845,0
20231012,155900,168107595,2845,2845,2845,2845,0
20231012,155800,168107595,2845,2845,2845,2845,0
20231012,155700,168107595,2845,2845,2845,2845,0
20231012,155600,168107595,2845,2845,2845,2845,0
20231012,155500,168107595,2845,2845,2845,2845,0
20231012,155400,168107595,2845,2845,2845,2845,0
20231012,155300,168107595,2845,2845,2845,2845,0
20231012,155200,168107595,2845,2845,2845,2845,0
20231012,155100,168107595,2845,2845,2845,2845,0
20231012,155000,168107595,2845,2845,2845,2845,0
20231012,154900,168107595,2845,2845,2845,2845,0
20231012,154800,168107595,2845,2845,2845,2845,0
20231012,154700,168107595,2845,2845,2845,2845,0
20231012,154600,168107595,2845,2845,2845,2845,0
20231012,154500,168107595,2845,2845,2845,2845,0
20231012,154400,168107595,2845,2845,2845,2845,0
20231012,154300,168107595,2845,2845,2845,2845,0
20231012,154200,168107595,2845,2845,2845,2845,1845
20231012,154100,168107595,2845,2845,2845,2845,0
20231012,154000,168107595,2845,2845,2845,2845,0
20231012,153900,168107595,2845,2845,2845,2845,0
20231012,153800,168107595,2845,2845,2845,2845,0
20231012,153700,168107595,2845,2845,2845,2845,0
20231012,153600,168107595,2845,2845,2845,2845,0
20231012,153500,168107595,2845,2845,2845,2845,0
20231012,153400,168107595,2845,2845,2845,2845,0
20231012,153300,168107595,2845,2845,2845,2845,0
20231012,153200,168107595,2845,2845,2845,2845,0
20231012,153100,168107595,2845,2845,2845,2845,0
20231012,153000,168107595,2845,2845,2845,2845,1845
20231012,152900,162858570,2870,2870,2870,2870,0
20231012,152800,162858570,2870,2870,2870,2870,0
20231012,152700,162858570,2870,2870,2870,2870,0
20231012,152600,162858570,2870,2870,2870,2870,0
20231012,152500,162858570,2870,2870,2870,2870,0
20231012,152400,162858570,2870,2870,2870,2870,0
20231012,152300,162858570,2870,2870,2870,2870,0
20231012,152200,162858570,2870,2870,2870,2870,0
20231012,152100,162858570,2870,2870,2870,2870,0
20231012,152000,162858570,2870,2870,2870,2870,0
20231012,151900,162858570,2870,2865,2870,2865,49
20231012,151800,162717985,2865,2865,2865,2865,9
20231012,151700,162692200,2870,2870,2870,2865,2954
20231012,151600,154226375,2870,2870,2870,2870,0
20231012,151500,154226375,2870,2870,2870,2870,557
20231012,151400,152627785,2870,2870,2870,2870,0
20231012,151300,152627785,2870,2870,2870,2870,10
20231012,151200,152599085,2870,2870,2870,2870,0
20231012,151100,152599085,2870,2870,2870,2870,4
20231012,151000,152587605,2865,2865,2865,2865,27
20231012,150900,152510250,2865,2865,2865,2865,423
20231012,150800,151298355,2865,2865,2865,2865,1
20231012,150700,151295490,2855,2855,2855,2855,0
20231012,150600,151295490,2855,2855,2855,2855,0
20231012,150500,151295490,2855,2855,2855,2855,0
20231012,150400,151295490,2855,2855,2855,2855,0
20231012,150300,151295490,2855,2860,2860,2855,9
20231012,150200,151269790,2865,2865,2865,2865,1
20231012,150100,151266925,2865,2865,2865,2865,2
20231012,150000,151261195,2870,2870,2870,2870,0
20231012,145900,151261195,2870,2870,2870,2870,0
20231012,145800,151261195,2870,2870,2870,2870,0
20231012,145700,151261195,2870,2870,2870,2870,0
20231012,145600,151261195,2870,2870,2870,2870,0
20231012,145500,151261195,2870,2870,2870,2870,0
20231012,145400,151261195,2870,2870,2870,2870,0
20231012,145300,151261195,2870,2870,2870,2870,10
20231012,145200,151232495,2870,2860,2870,2860,40
20231012,145100,151118065,2860,2860,2860,2860,400
20231012,145000,149974065,2860,2860,2860,2860,0
20231012,144900,149974065,2860,2860,2860,2860,0
20231012,144800,149974065,2860,2860,2860,2860,0
20231012,144700,149974065,2860,2860,2860,2860,0
20231012,144600,149974065,2860,2860,2860,2860,0
20231012,144500,149974065,2860,2860,2860,2860,0
20231012,144400,149974065,2860,2860,2860,2860,0
20231012,144300,149974065,2860,2860,2860,2860,0
20231012,144200,149974065,2860,2860,2860,2860,100
20231012,144100,149688065,2860,2860,2860,2860,1
20231012,144000,149685205,2865,2865,2865,2865,0
20231012,143900,149685205,2865,2865,2865,2865,0
20231012,143800,149685205,2865,2865,2865,2865,0
20231012,143700,149685205,2865,2865,2865,2865,1
20231012,143600,149682340,2850,2860,2860,2850,295
20231012,143500,148840350,2865,2865,2865,2865,0
20231012,143400,148840350,2865,2860,2865,2860,11
20231012,143300,148808885,2865,2855,2865,2855,2546
20231012,143200,141532270,2855,2855,2855,2850,166
20231012,143100,141059110,2855,2855,2855,2855,7
20231012,143000,141039125,2855,2855,2855,2850,1033
20231012,142900,138094975,2850,2860,2860,2850,1730
20231012,142800,133160815,2860,2860,2865,2860,129
20231012,142700,132791870,2860,2860,2860,2860,2812
20231012,142600,124749550,2865,2865,2865,2865,0
20231012,142500,124749550,2865,2865,2865,2865,50
20231012,142400,124606300,2865,2865,2865,2865,111
20231012,142300,124288285,2860,2860,2860,2860,0
20231012,142200,124288285,2860,2865,2865,2860,219
20231012,142100,123661915,2865,2865,2865,2865,0
20231012,142000,123661915,2865,2865,2865,2865,0
20231012,141900,123661915,2865,2865,2865,2865,0
20231012,141800,123661915,2865,2865,2865,2865,0
20231012,141700,123661915,2865,2865,2865,2865,2
20231012,141600,123656185,2865,2865,2865,2865,0
20231012,141500,123656185,2865,2865,2865,2865,0
20231012,141400,123656185,2865,2865,2865,2865,0
20231012,141300,123656185,2865,2865,2865,2865,3
20231012,141200,123647590,2865,2865,2865,2865,7
20231012,141100,123627535,2865,2870,2870,2865,934
20231012,141000,120948010,2865,2865,2865,2865,4
20231012,140900,120936550,2870,2870,2870,2870,0
20231012,140800,120936550,2870,2870,2870,2870,0
20231012,140700,120936550,2870,2870,2870,2870,0
20231012,140600,120936550,2870,2870,2870,2870,0
20231012,140500,120936550,2870,2870,2870,2870,0
20231012,140400,120936550,2870,2870,2870,2870,0
20231012,140300,120936550,2870,2870,2870,2870,0
20231012,140200,120936550,2870,2870,2870,2870,0
20231012,140100,120936550,2870,2865,2870,2865,6
20231012,140000,120919355,2870,2870,2870,2870,0
20231012,135900,120919355,2870,2870,2870,2870,0
20231012,135800,120919355,2870,2870,2870,2870,0
20231012,135700,120919355,2870,2870,2870,2870,0
20231012,135600,120919355,2870,2870,2870,2870,5
20231012,135500,120905005,2865,2865,2865,2865,71
20231012,135400,120701590,2870,2870,2870,2870,0
20231012,135300,120701590,2870,2870,2870,2870,0
20231012,135200,120701590,2870,2870,2870,2870,0
20231012,135100,120701590,2870,2870,2870,2865,1497
20231012,135000,116410265,2870,2870,2870,2870,0
20231012,134900,116410265,2870,2870,2870,2870,0
20231012,134800,116410265,2870,2870,2870,2870,0
20231012,134700,116410265,2870,2870,2870,2870,0
20231012,134600,116410265,2870,2870,2870,2870,0
20231012,134500,116410265,2870,2870,2870,2870,0
20231012,134400,116410265,2870,2870,2870,2870,0
20231012,134300,116410265,2870,2870,2870,2870,225
20231012,134200,115764515,2880,2880,2880,2880,0
20231012,134100,115764515,2880,2880,2880,2880,0
20231012,134000,115764515,2880,2880,2880,2880,0
20231012,133900,115764515,2880,2880,2880,2880,0
20231012,133800,115764515,2880,2880,2880,2880,1040
20231012,133700,112769315,2880,2875,2880,2875,3
20231012,133600,112760685,2870,2870,2870,2870,94
20231012,133500,112490905,2870,2870,2870,2870,452
20231012,133400,111193665,2870,2870,2870,2870,0
20231012,133300,111193665,2870,2870,2870,2870,0
20231012,133200,111193665,2870,2870,2870,2870,0
20231012,133100,111193665,2870,2870,2870,2870,0
20231012,133000,111193665,2870,2870,2870,2870,115
20231012,132900,110863615,2870,2870,2870,2870,0
20231012,132800,110863615,2870,2870,2870,2870,0
20231012,132700,110863615,2870,2870,2870,2870,0
20231012,132600,110863615,2870,2870,2870,2870,0
20231012,132500,110863615,2870,2870,2870,2870,200
20231012,132400,110289615,2880,2880,2880,2880,0
20231012,132300,110289615,2880,2880,2880,2880,0
20231012,132200,110289615,2880,2880,2880,2880,0
20231012,132100,110289615,2880,2880,2880,2880,141
20231012,132000,109883535,2875,2875,2875,2875,48
20231012,131900,109745535,2880,2880,2880,2880,0
20231012,131800,109745535,2880,2880,2880,2880,0
20231012,131700,109745535,2880,2880,2880,2880,0
20231012,131600,109745535,2880,2880,2880,2880,0
20231012,131500,109745535,2880,2880,2880,2880,1
20231012,131400,109742655,2875,2875,2875,2875,0
20231012,131300,109742655,2875,2875,2875,2875,0
20231012,131200,109742655,2875,2875,2875,2875,37
20231012,131100,109636280,2875,2875,2875,2875,0
20231012,131000,109636280,2875,2875,2875,2875,0
20231012,130900,109636280,2875,2875,2875,2875,156
20231012,130800,109187780,2875,2875,2875,2875,0
20231012,130700,109187780,2875,2875,2875,2875,62
20231012,130600,109009530,2880,2880,2880,2880,0
20231012,130500,109009530,2880,2880,2880,2880,0
20231012,130400,109009530,2880,2880,2880,2880,0
20231012,130300,109009530,2880,2875,2880,2875,39
20231012,130200,108897400,2875,2875,2875,2875,50
20231012,130100,108753650,2880,2880,2880,2880,100
20231012,130000,108465650,2880,2880,2880,2880,0
20231012,125900,108465650,2880,2880,2880,2880,0
20231012,125800,108465650,2880,2880,2880,2880,0
20231012,125700,108465650,2880,2880,2880,2880,0
20231012,125600,108465650,2880,2880,2880,2880,0
20231012,125500,108465650,2880,2880,2880,2880,0
20231012,125400,108465650,2880,2880,2880,2880,0
20231012,125300,108465650,2880,2880,2880,2880,0
20231012,125200,108465650,2880,2880,2880,2880,0
20231012,125100,108465650,2880,2880,2880,2880,0
20231012,125000,108465650,2880,2880,2880,2880,1
20231012,124900,108462770,2870,2870,2870,2870,0
20231012,124800,108462770,2870,2870,2870,2870,0
20231012,124700,108462770,2870,2870,2870,2870,0
20231012,124600,108462770,2870,2870,2870,2870,0
20231012,124500,108462770,2870,2870,2870,2870,0
20231012,124400,108462770,2870,2870,2870,2870,0
20231012,124300,108462770,2870,2870,2870,2870,0
20231012,124200,108462770,2870,2870,2870,2870,0
20231012,124100,108462770,2870,2870,2870,2870,0
20231012,124000,108462770,2870,2870,2870,2870,50
20231012,123900,108319270,2875,2875,2875,2875,1
20231012,123800,108316395,2870,2870,2870,2870,962
20231012,123700,105555455,2870,2870,2870,2870,0
20231012,123600,105555455,2870,2870,2870,2870,0
20231012,123500,105555455,2870,2870,2870,2870,2
20231012,123400,105549715,2870,2870,2870,2870,1
20231012,123300,105546845,2870,2870,2870,2870,12
20231012,123200,105512405,2875,2875,2875,2875,0
20231012,123100,105512405,2875,2875,2875,2875,0
20231012,123000,105512405,2875,2875,2875,2875,1
20231012,122900,105509530,2880,2880,2880,2880,0
20231012,122800,105509530,2880,2880,2880,2880,0
20231012,122700,105509530,2880,2880,2880,2880,0
20231012,122600,105509530,2880,2880,2880,2880,0
20231012,122500,105509530,2880,2880,2880,2880,1
20231012,122400,105506650,2870,2870,2870,2870,0
20231012,122300,105506650,2870,2870,2870,2870,0
20231012,122200,105506650,2870,2870,2870,2870,0
20231012,122100,105506650,2870,2870,2870,2870,39
20231012,122000,105394720,2870,2870,2870,2870,0
20231012,121900,105394720,2870,2870,2870,2870,0
20231012,121800,105394720,2870,2870,2870,2870,0
20231012,121700,105394720,2870,2870,2870,2870,0
20231012,121600,105394720,2870,2870,2870,2870,0
20231012,121500,105394720,2870,2870,2870,2870,0
20231012,121400,105394720,2870,2870,2870,2870,0
20231012,121300,105394720,2870,2870,2870,2870,0
20231012,121200,105394720,2870,2870,2870,2870,1000
20231012,121100,102524720,2870,2870,2870,2870,0
20231012,121000,102524720,2870,2870,2870,2870,0
20231012,120900,102524720,2870,2870,2870,2870,0
20231012,120800,102524720,2870,2870,2870,2870,0
20231012,120700,102524720,2870,2870,2870,2870,0
20231012,120600,102524720,2870,2875,2875,2870,250
20231012,120500,101806360,2880,2880,2880,2880,0
20231012,120400,101806360,2880,2880,2880,2880,0
20231012,120300,101806360,2880,2880,2880,2880,0
20231012,120200,101806360,2880,2880,2880,2880,0
20231012,120100,101806360,2880,2880,2880,2880,1
20231012,120000,101803480,2875,2875,2875,2875,5
20231012,115900,101789105,2880,2880,2880,2880,30
20231012,115800,101702705,2880,2880,2880,2880,0
20231012,115700,101702705,2880,2880,2880,2880,50
20231012,115600,101558705,2875,2875,2875,2875,546
20231012,115500,99988955,2875,2875,2875,2875,0
20231012,115400,99988955,2875,2875,2875,2875,0
20231012,115300,99988955,2875,2875,2875,2875,0
20231012,115200,99988955,2875,2875,2875,2875,3
20231012,115100,99980330,2880,2880,2880,2880,0
20231012,115000,99980330,2880,2880,2880,2880,0
20231012,114900,99980330,2880,2880,2880,2880,0
20231012,114800,99980330,2880,2880,2880,2880,0
20231012,114700,99980330,2880,2880,2880,2880,60
20231012,114600,99807530,2880,2880,2880,2880,0
20231012,114500,99807530,2880,2880,2880,2880,0
20231012,114400,99807530,2880,2880,2880,2880,0
20231012,114300,99807530,2880,2880,2880,2880,0
20231012,114200,99807530,2880,2880,2880,2880,1
20231012,114100,99804650,2880,2880,2880,2880,0
20231012,114000,99804650,2880,2880,2880,2880,2
20231012,113900,99798890,2880,2880,2880,2880,0
20231012,113800,99798890,2880,2880,2880,2880,19
20231012,113700,99744170,2875,2875,2875,2875,377
20231012,113600,98660295,2880,2880,2880,2880,0
20231012,113500,98660295,2880,2880,2880,2880,0
20231012,113400,98660295,2880,2880,2880,2880,0
20231012,113300,98660295,2880,2880,2880,2880,0
20231012,113200,98660295,2880,2880,2880,2880,0
20231012,113100,98660295,2880,2880,2880,2880,7
20231012,113000,98640135,2880,2880,2880,2880,17
20231012,112900,98591175,2880,2880,2880,2880,0
20231012,112800,98591175,2880,2880,2880,2880,1
20231012,112700,98588295,2875,2875,2875,2875,233
20231012,112600,97918420,2875,2875,2875,2875,0
20231012,112500,97918420,2875,2875,2875,2875,0
20231012,112400,97918420,2875,2875,2875,2875,0
20231012,112300,97918420,2875,2875,2875,2875,0
20231012,112200,97918420,2875,2875,2875,2875,0
20231012,112100,97918420,2875,2875,2875,2875,0
20231012,112000,97918420,2875,2875,2875,2875,0
20231012,111900,97918420,2875,2875,2875,2875,100
20231012,111800,97630920,2880,2880,2880,2880,0
20231012,111700,97630920,2880,2880,2880,2880,0
20231012,111600,97630920,2880,2880,2880,2880,0
20231012,111500,97630920,2880,2880,2880,2880,0
20231012,111400,97630920,2880,2880,2880,2880,18
20231012,111300,97579080,2880,2880,2880,2880,0
20231012,111200,97579080,2880,2880,2880,2880,0
20231012,111100,97579080,2880,2880,2880,2880,0
20231012,111000,97579080,2880,2880,2880,2880,0
20231012,110900,97579080,2880,2880,2880,2880,1
20231012,110800,97576200,2875,2875,2875,2875,0
20231012,110700,97576200,2875,2875,2875,2875,0
20231012,110600,97576200,2875,2875,2875,2875,0
20231012,110500,97576200,2875,2875,2875,2875,0
20231012,110400,97576200,2875,2875,2875,2875,0
20231012,110300,97576200,2875,2875,2875,2875,20
20231012,110200,97518700,2870,2875,2875,2870,2
20231012,110100,97512955,2880,2880,2880,2875,1379
20231012,110000,93541440,2880,2880,2880,2880,0
20231012,105900,93541440,2880,2880,2880,2880,0
20231012,105800,93541440,2880,2880,2880,2880,0
20231012,105700,93541440,2880,2880,2880,2880,0
20231012,105600,93541440,2880,2875,2880,2875,11
20231012,105500,93509810,2880,2880,2880,2880,0
20231012,105400,93509810,2880,2880,2880,2880,10
20231012,105300,93481010,2880,2875,2880,2875,104
20231012,105200,93181990,2880,2880,2880,2880,101
20231012,105100,92891110,2870,2875,2875,2870,417
20231012,105000,91693980,2890,2890,2890,2890,0
20231012,104900,91693980,2890,2885,2890,2880,4218
20231012,104800,79505310,2890,2885,2890,2885,874
20231012,104700,76981000,2885,2880,2895,2880,323
20231012,104600,76049480,2880,2870,2880,2870,921
20231012,104500,73406150,2870,2870,2870,2870,5585
20231012,104400,57377200,2870,2870,2870,2870,340
20231012,104300,56401400,2870,2865,2870,2865,2
20231012,104200,56395665,2870,2870,2870,2870,8
20231012,104100,56372705,2870,2865,2870,2865,14
20231012,104000,56332535,2870,2870,2870,2870,1
20231012,103900,56329665,2865,2865,2865,2865,1
20231012,103800,56326800,2870,2870,2870,2870,4
20231012,103700,56315320,2870,2870,2870,2870,0
20231012,103600,56315320,2870,2870,2870,2870,1
20231012,103500,56312450,2865,2865,2865,2865,0
20231012,103400,56312450,2865,2865,2865,2865,0
20231012,103300,56312450,2865,2865,2865,2865,0
20231012,103200,56312450,2865,2870,2870,2865,51
20231012,103100,56166085,2870,2865,2870,2865,2
20231012,103000,56160350,2870,2870,2870,2870,100
20231012,102900,55873350,2865,2865,2865,2865,0
20231012,102800,55873350,2865,2865,2865,2865,0
20231012,102700,55873350,2865,2865,2865,2865,0
20231012,102600,55873350,2865,2865,2865,2865,0
20231012,102500,55873350,2865,2865,2865,2865,0
20231012,102400,55873350,2865,2865,2865,2865,0
20231012,102300,55873350,2865,2865,2865,2865,0
20231012,102200,55873350,2865,2865,2865,2865,0
20231012,102100,55873350,2865,2865,2865,2865,0
20231012,102000,55873350,2865,2865,2865,2865,0
20231012,101900,55873350,2865,2865,2865,2865,200
20231012,101800,55300350,2865,2865,2865,2865,0
20231012,101700,55300350,2865,2865,2865,2865,0
20231012,101600,55300350,2865,2865,2865,2865,0
20231012,101500,55300350,2865,2865,2865,2865,0
20231012,101400,55300350,2865,2865,2865,2865,0
20231012,101300,55300350,2865,2865,2865,2865,0
20231012,101200,55300350,2865,2865,2865,2865,0
20231012,101100,55300350,2865,2865,2865,2865,0
20231012,101000,55300350,2865,2865,2865,2865,316
20231012,100900,54395010,2865,2865,2865,2865,0
20231012,100800,54395010,2865,2865,2865,2865,0
20231012,100700,54395010,2865,2865,2865,2865,0
20231012,100600,54395010,2865,2870,2870,2865,47
20231012,100500,54260125,2880,2870,2880,2870,200
20231012,100400,53685810,2865,2865,2865,2865,0
20231012,100300,53685810,2865,2870,2870,2865,2
20231012,100200,53680075,2865,2870,2870,2865,11
20231012,100100,53648515,2865,2865,2865,2865,0
20231012,100000,53648515,2865,2865,2865,2865,1
20231012,095900,53645650,2870,2870,2870,2870,0
20231012,095800,53645650,2870,2870,2870,2870,0
20231012,095700,53645650,2870,2870,2870,2870,0
20231012,095600,53645650,2870,2870,2870,2870,300
20231012,095500,52784650,2870,2870,2870,2870,1056
20231012,095400,49753930,2875,2875,2875,2875,0
20231012,095300,49753930,2875,2875,2875,2875,45
20231012,095200,49624555,2875,2870,2875,2865,1786
20231012,095100,44507480,2880,2865,2880,2865,4
20231012,095000,44495990,2870,2860,2870,2860,90
20231012,094900,44238030,2860,2860,2860,2860,1
20231012,094800,44235170,2860,2855,2860,2855,500
20231012,094700,42805640,2855,2855,2855,2850,2483
20231012,094600,35721675,2860,2860,2860,2860,6
20231012,094500,35704515,2860,2860,2860,2860,308
20231012,094400,34823635,2860,2865,2865,2860,222
20231012,094300,34188705,2865,2865,2865,2865,0
20231012,094200,34188705,2865,2860,2865,2860,1070
20231012,094100,31128500,2865,2865,2865,2865,2
20231012,094000,31122770,2870,2870,2870,2865,51
20231012,093900,30976570,2860,2860,2860,2860,0
20231012,093800,30976570,2860,2860,2860,2860,0
20231012,093700,30976570,2860,2860,2860,2860,96
20231012,093600,30702010,2860,2875,2875,2860,61
20231012,093500,30527535,2860,2860,2860,2860,0
20231012,093400,30527535,2860,2860,2860,2860,0
20231012,093300,30527535,2860,2860,2860,2860,787
20231012,093200,28276715,2860,2855,2860,2855,40
20231012,093100,28162510,2860,2855,2860,2855,747
20231012,093000,26029820,2860,2855,2860,2855,116
20231012,092900,25698245,2860,2855,2860,2855,17
20231012,092800,25649640,2855,2860,2860,2855,121
20231012,092700,25303830,2860,2860,2860,2860,78
20231012,092600,25080750,2860,2860,2860,2860,45
20231012,092500,24952050,2870,2870,2870,2870,4
20231012,092400,24940570,2870,2865,2870,2865,698
20231012,092300,22938310,2865,2860,2865,2860,7
20231012,092200,22918270,2855,2855,2855,2855,0
20231012,092100,22918270,2855,2860,2860,2855,1758
20231012,092000,17899060,2860,2860,2860,2860,100
20231012,091900,17613060,2855,2855,2855,2855,100
20231012,091800,17327560,2855,2855,2855,2855,33
20231012,091700,17233345,2860,2855,2860,2855,909
20231012,091600,14637505,2855,2865,2870,2855,243
20231012,091500,13942075,2865,2855,2865,2855,289
20231012,091400,13116500,2860,2860,2860,2860,62
20231012,091300,12939180,2855,2855,2855,2855,100
20231012,091200,12653680,2860,2860,2860,2860,18
20231012,091100,12602200,2855,2855,2855,2855,393
20231012,091000,11480185,2855,2870,2870,2855,665
20231012,090900,9577710,2870,2870,2870,2870,231
20231012,090800,8914740,2875,2875,2875,2875,0
20231012,090700,8914740,2875,2875,2880,2875,397
20231012,090600,7773300,2875,2875,2875,2875,4
20231012,090500,7761800,2875,2875,2875,2875,0
20231012,090400,7761800,2875,2880,2880,2865,98
20231012,090300,7479710,2880,2875,2930,2875,1786
20231012,090200,2274110,2870,2870,2870,2870,0
20231012,090100,2274110,2870,2870,2870,2870,41
20231012,090000,2156440,2860,2860,2860,2860,754