KissMeData/123700/min/candle-20231011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231011,200000,101765020,3690,3690,3690,3690,1439
20231011,195900,101765020,3690,3690,3690,3690,0
20231011,195800,101765020,3690,3690,3690,3690,0
20231011,195700,101765020,3690,3690,3690,3690,0
20231011,195600,101765020,3690,3690,3690,3690,0
20231011,195500,101765020,3690,3690,3690,3690,0
20231011,195400,101765020,3690,3690,3690,3690,0
20231011,195300,101765020,3690,3690,3690,3690,0
20231011,195200,101765020,3690,3690,3690,3690,0
20231011,195100,101765020,3690,3690,3690,3690,0
20231011,195000,101765020,3690,3690,3690,3690,0
20231011,194900,101765020,3690,3690,3690,3690,0
20231011,194800,101765020,3690,3690,3690,3690,0
20231011,194700,101765020,3690,3690,3690,3690,0
20231011,194600,101765020,3690,3690,3690,3690,0
20231011,194500,101765020,3690,3690,3690,3690,0
20231011,194400,101765020,3690,3690,3690,3690,0
20231011,194300,101765020,3690,3690,3690,3690,0
20231011,194200,101765020,3690,3690,3690,3690,0
20231011,194100,101765020,3690,3690,3690,3690,0
20231011,194000,101765020,3690,3690,3690,3690,0
20231011,193900,101765020,3690,3690,3690,3690,0
20231011,193800,101765020,3690,3690,3690,3690,0
20231011,193700,101765020,3690,3690,3690,3690,0
20231011,193600,101765020,3690,3690,3690,3690,0
20231011,193500,101765020,3690,3690,3690,3690,0
20231011,193400,101765020,3690,3690,3690,3690,0
20231011,193300,101765020,3690,3690,3690,3690,0
20231011,193200,101765020,3690,3690,3690,3690,0
20231011,193100,101765020,3690,3690,3690,3690,0
20231011,193000,101765020,3690,3690,3690,3690,1439
20231011,192900,101765020,3690,3690,3690,3690,0
20231011,192800,101765020,3690,3690,3690,3690,0
20231011,192700,101765020,3690,3690,3690,3690,0
20231011,192600,101765020,3690,3690,3690,3690,0
20231011,192500,101765020,3690,3690,3690,3690,0
20231011,192400,101765020,3690,3690,3690,3690,0
20231011,192300,101765020,3690,3690,3690,3690,0
20231011,192200,101765020,3690,3690,3690,3690,0
20231011,192100,101765020,3690,3690,3690,3690,0
20231011,192000,101765020,3690,3690,3690,3690,0
20231011,191900,101765020,3690,3690,3690,3690,0
20231011,191800,101765020,3690,3690,3690,3690,0
20231011,191700,101765020,3690,3690,3690,3690,0
20231011,191600,101765020,3690,3690,3690,3690,0
20231011,191500,101765020,3690,3690,3690,3690,0
20231011,191400,101765020,3690,3690,3690,3690,0
20231011,191300,101765020,3690,3690,3690,3690,0
20231011,191200,101765020,3690,3690,3690,3690,0
20231011,191100,101765020,3690,3690,3690,3690,0
20231011,191000,101765020,3690,3690,3690,3690,0
20231011,190900,101765020,3690,3690,3690,3690,0
20231011,190800,101765020,3690,3690,3690,3690,0
20231011,190700,101765020,3690,3690,3690,3690,0
20231011,190600,101765020,3690,3690,3690,3690,0
20231011,190500,101765020,3690,3690,3690,3690,0
20231011,190400,101765020,3690,3690,3690,3690,0
20231011,190300,101765020,3690,3690,3690,3690,0
20231011,190200,101765020,3690,3690,3690,3690,0
20231011,190100,101765020,3690,3690,3690,3690,0
20231011,190000,101765020,3690,3690,3690,3690,1439
20231011,185900,101765020,3690,3690,3690,3690,0
20231011,185800,101765020,3690,3690,3690,3690,0
20231011,185700,101765020,3690,3690,3690,3690,0
20231011,185600,101765020,3690,3690,3690,3690,0
20231011,185500,101765020,3690,3690,3690,3690,0
20231011,185400,101765020,3690,3690,3690,3690,0
20231011,185300,101765020,3690,3690,3690,3690,0
20231011,185200,101765020,3690,3690,3690,3690,0
20231011,185100,101765020,3690,3690,3690,3690,0
20231011,185000,101765020,3690,3690,3690,3690,0
20231011,184900,101765020,3690,3690,3690,3690,0
20231011,184800,101765020,3690,3690,3690,3690,0
20231011,184700,101765020,3690,3690,3690,3690,0
20231011,184600,101765020,3690,3690,3690,3690,0
20231011,184500,101765020,3690,3690,3690,3690,0
20231011,184400,101765020,3690,3690,3690,3690,0
20231011,184300,101765020,3690,3690,3690,3690,0
20231011,184200,101765020,3690,3690,3690,3690,0
20231011,184100,101765020,3690,3690,3690,3690,0
20231011,184000,101765020,3690,3690,3690,3690,0
20231011,183900,101765020,3690,3690,3690,3690,0
20231011,183800,101765020,3690,3690,3690,3690,0
20231011,183700,101765020,3690,3690,3690,3690,0
20231011,183600,101765020,3690,3690,3690,3690,0
20231011,183500,101765020,3690,3690,3690,3690,0
20231011,183400,101765020,3690,3690,3690,3690,0
20231011,183300,101765020,3690,3690,3690,3690,0
20231011,183200,101765020,3690,3690,3690,3690,0
20231011,183100,101765020,3690,3690,3690,3690,0
20231011,183000,101765020,3690,3690,3690,3690,1439
20231011,182900,101765020,3690,3690,3690,3690,0
20231011,182800,101765020,3690,3690,3690,3690,0
20231011,182700,101765020,3690,3690,3690,3690,0
20231011,182600,101765020,3690,3690,3690,3690,0
20231011,182500,101765020,3690,3690,3690,3690,0
20231011,182400,101765020,3690,3690,3690,3690,0
20231011,182300,101765020,3690,3690,3690,3690,0
20231011,182200,101765020,3690,3690,3690,3690,0
20231011,182100,101765020,3690,3690,3690,3690,0
20231011,182000,101765020,3690,3690,3690,3690,0
20231011,181900,101765020,3690,3690,3690,3690,0
20231011,181800,101765020,3690,3690,3690,3690,0
20231011,181700,101765020,3690,3690,3690,3690,0
20231011,181600,101765020,3690,3690,3690,3690,0
20231011,181500,101765020,3690,3690,3690,3690,0
20231011,181400,101765020,3690,3690,3690,3690,0
20231011,181300,101765020,3690,3690,3690,3690,0
20231011,181200,101765020,3690,3690,3690,3690,0
20231011,181100,101765020,3690,3690,3690,3690,0
20231011,181000,101765020,3690,3690,3690,3690,0
20231011,180900,101765020,3690,3690,3690,3690,0
20231011,180800,101765020,3690,3690,3690,3690,0
20231011,180700,101765020,3690,3690,3690,3690,0
20231011,180600,101765020,3690,3690,3690,3690,0
20231011,180500,101765020,3690,3690,3690,3690,0
20231011,180400,101765020,3690,3690,3690,3690,0
20231011,180300,101765020,3690,3690,3690,3690,0
20231011,180200,101765020,3690,3690,3690,3690,0
20231011,180100,101765020,3690,3690,3690,3690,0
20231011,180000,101765020,3690,3690,3690,3690,1439
20231011,175900,101765020,3690,3690,3690,3690,0
20231011,175800,101765020,3690,3690,3690,3690,0
20231011,175700,101765020,3690,3690,3690,3690,0
20231011,175600,101765020,3690,3690,3690,3690,0
20231011,175500,101765020,3690,3690,3690,3690,0
20231011,175400,101765020,3690,3690,3690,3690,0
20231011,175300,101765020,3690,3690,3690,3690,0
20231011,175200,101765020,3690,3690,3690,3690,0
20231011,175100,101765020,3690,3690,3690,3690,0
20231011,175000,101765020,3690,3690,3690,3690,0
20231011,174900,101765020,3690,3690,3690,3690,0
20231011,174800,101765020,3690,3690,3690,3690,0
20231011,174700,101765020,3690,3690,3690,3690,0
20231011,174600,101765020,3690,3690,3690,3690,0
20231011,174500,101765020,3690,3690,3690,3690,0
20231011,174400,101765020,3690,3690,3690,3690,0
20231011,174300,101765020,3690,3690,3690,3690,0
20231011,174200,101765020,3690,3690,3690,3690,0
20231011,174100,101765020,3690,3690,3690,3690,0
20231011,174000,101765020,3690,3690,3690,3690,0
20231011,173900,101765020,3690,3690,3690,3690,0
20231011,173800,101765020,3690,3690,3690,3690,0
20231011,173700,101765020,3690,3690,3690,3690,0
20231011,173600,101765020,3690,3690,3690,3690,0
20231011,173500,101765020,3690,3690,3690,3690,0
20231011,173400,101765020,3690,3690,3690,3690,0
20231011,173300,101765020,3690,3690,3690,3690,0
20231011,173200,101765020,3690,3690,3690,3690,0
20231011,173100,101765020,3690,3690,3690,3690,0
20231011,173000,101765020,3690,3690,3690,3690,1439
20231011,172900,101765020,3690,3690,3690,3690,0
20231011,172800,101765020,3690,3690,3690,3690,0
20231011,172700,101765020,3690,3690,3690,3690,0
20231011,172600,101765020,3690,3690,3690,3690,0
20231011,172500,101765020,3690,3690,3690,3690,0
20231011,172400,101765020,3690,3690,3690,3690,0
20231011,172300,101765020,3690,3690,3690,3690,0
20231011,172200,101765020,3690,3690,3690,3690,0
20231011,172100,101765020,3690,3690,3690,3690,0
20231011,172000,101765020,3690,3690,3690,3690,0
20231011,171900,101765020,3690,3690,3690,3690,0
20231011,171800,101765020,3690,3690,3690,3690,0
20231011,171700,101765020,3690,3690,3690,3690,0
20231011,171600,101765020,3690,3690,3690,3690,0
20231011,171500,101765020,3690,3690,3690,3690,0
20231011,171400,101765020,3690,3690,3690,3690,0
20231011,171300,101765020,3690,3690,3690,3690,0
20231011,171200,101765020,3690,3690,3690,3690,0
20231011,171100,101765020,3690,3690,3690,3690,0
20231011,171000,101765020,3690,3690,3690,3690,0
20231011,170900,101765020,3690,3690,3690,3690,0
20231011,170800,101765020,3690,3690,3690,3690,0
20231011,170700,101765020,3690,3690,3690,3690,0
20231011,170600,101765020,3690,3690,3690,3690,0
20231011,170500,101765020,3690,3690,3690,3690,0
20231011,170400,101765020,3690,3690,3690,3690,0
20231011,170300,101765020,3690,3690,3690,3690,0
20231011,170200,101765020,3690,3690,3690,3690,0
20231011,170100,101765020,3690,3690,3690,3690,0
20231011,170000,101765020,3690,3690,3690,3690,1439
20231011,165900,101765020,3690,3690,3690,3690,0
20231011,165800,101765020,3690,3690,3690,3690,0
20231011,165700,101765020,3690,3690,3690,3690,0
20231011,165600,101765020,3690,3690,3690,3690,0
20231011,165500,101765020,3690,3690,3690,3690,0
20231011,165400,101765020,3690,3690,3690,3690,0
20231011,165300,101765020,3690,3690,3690,3690,0
20231011,165200,101765020,3690,3690,3690,3690,0
20231011,165100,101765020,3690,3690,3690,3690,0
20231011,165000,101765020,3690,3690,3690,3690,0
20231011,164900,101765020,3690,3690,3690,3690,0
20231011,164800,101765020,3690,3690,3690,3690,0
20231011,164700,101765020,3690,3690,3690,3690,0
20231011,164600,101765020,3690,3690,3690,3690,0
20231011,164500,101765020,3690,3690,3690,3690,0
20231011,164400,101765020,3690,3690,3690,3690,0
20231011,164300,101765020,3690,3690,3690,3690,0
20231011,164200,101765020,3690,3690,3690,3690,0
20231011,164100,101765020,3690,3690,3690,3690,0
20231011,164000,101765020,3690,3690,3690,3690,0
20231011,163900,101765020,3690,3690,3690,3690,0
20231011,163800,101765020,3690,3690,3690,3690,0
20231011,163700,101765020,3690,3690,3690,3690,0
20231011,163600,101765020,3690,3690,3690,3690,0
20231011,163500,101765020,3690,3690,3690,3690,0
20231011,163400,101765020,3690,3690,3690,3690,0
20231011,163300,101765020,3690,3690,3690,3690,0
20231011,163200,101765020,3690,3690,3690,3690,0
20231011,163100,101765020,3690,3690,3690,3690,0
20231011,163000,101765020,3690,3690,3690,3690,1439
20231011,162900,101765020,3690,3690,3690,3690,0
20231011,162800,101765020,3690,3690,3690,3690,0
20231011,162700,101765020,3690,3690,3690,3690,0
20231011,162600,101765020,3690,3690,3690,3690,0
20231011,162500,101765020,3690,3690,3690,3690,0
20231011,162400,101765020,3690,3690,3690,3690,0
20231011,162300,101765020,3690,3690,3690,3690,0
20231011,162200,101765020,3690,3690,3690,3690,0
20231011,162100,101765020,3690,3690,3690,3690,0
20231011,162000,101765020,3690,3690,3690,3690,0
20231011,161900,101765020,3690,3690,3690,3690,0
20231011,161800,101765020,3690,3690,3690,3690,0
20231011,161700,101765020,3690,3690,3690,3690,0
20231011,161600,101765020,3690,3690,3690,3690,0
20231011,161500,101765020,3690,3690,3690,3690,0
20231011,161400,101765020,3690,3690,3690,3690,0
20231011,161300,101765020,3690,3690,3690,3690,0
20231011,161200,101765020,3690,3690,3690,3690,0
20231011,161100,101765020,3690,3690,3690,3690,0
20231011,161000,101765020,3690,3690,3690,3690,0
20231011,160900,101765020,3690,3690,3690,3690,0
20231011,160800,101765020,3690,3690,3690,3690,0
20231011,160700,101765020,3690,3690,3690,3690,0
20231011,160600,101765020,3690,3690,3690,3690,0
20231011,160500,101765020,3690,3690,3690,3690,0
20231011,160400,101765020,3690,3690,3690,3690,0
20231011,160300,101765020,3690,3690,3690,3690,0
20231011,160200,101765020,3690,3690,3690,3690,0
20231011,160100,101765020,3690,3690,3690,3690,0
20231011,160000,101765020,3690,3690,3690,3690,1439
20231011,155900,101765020,3690,3690,3690,3690,0
20231011,155800,101765020,3690,3690,3690,3690,0
20231011,155700,101765020,3690,3690,3690,3690,0
20231011,155600,101765020,3690,3690,3690,3690,0
20231011,155500,101765020,3690,3690,3690,3690,0
20231011,155400,101765020,3690,3690,3690,3690,0
20231011,155300,101765020,3690,3690,3690,3690,0
20231011,155200,101765020,3690,3690,3690,3690,0
20231011,155100,101765020,3690,3690,3690,3690,0
20231011,155000,101765020,3690,3690,3690,3690,0
20231011,154900,101765020,3690,3690,3690,3690,0
20231011,154800,101765020,3690,3690,3690,3690,0
20231011,154700,101765020,3690,3690,3690,3690,0
20231011,154600,101765020,3690,3690,3690,3690,0
20231011,154500,101765020,3690,3690,3690,3690,0
20231011,154400,101765020,3690,3690,3690,3690,0
20231011,154300,101765020,3690,3690,3690,3690,0
20231011,154200,101765020,3690,3690,3690,3690,0
20231011,154100,101765020,3690,3690,3690,3690,0
20231011,154000,101765020,3690,3690,3690,3690,0
20231011,153900,101765020,3690,3690,3690,3690,0
20231011,153800,101765020,3690,3690,3690,3690,0
20231011,153700,101765020,3690,3690,3690,3690,0
20231011,153600,101765020,3690,3690,3690,3690,0
20231011,153500,101765020,3690,3690,3690,3690,0
20231011,153400,101765020,3690,3690,3690,3690,0
20231011,153300,101765020,3690,3690,3690,3690,0
20231011,153200,101765020,3690,3690,3690,3690,0
20231011,153100,101765020,3690,3690,3690,3690,0
20231011,153000,101765020,3690,3690,3690,3690,2878
20231011,152900,96455110,3680,3680,3680,3680,0
20231011,152800,96455110,3680,3680,3680,3680,0
20231011,152700,96455110,3680,3680,3680,3680,0
20231011,152600,96455110,3680,3680,3680,3680,0
20231011,152500,96455110,3680,3680,3680,3680,0
20231011,152400,96455110,3680,3680,3680,3680,0
20231011,152300,96455110,3680,3680,3680,3680,0
20231011,152200,96455110,3680,3680,3680,3680,0
20231011,152100,96455110,3680,3680,3680,3680,0
20231011,152000,96455110,3680,3680,3680,3680,0
20231011,151900,96455110,3680,3675,3680,3675,113
20231011,151800,96039820,3670,3675,3675,3670,1236
20231011,151700,91501020,3675,3670,3675,3670,72
20231011,151600,91236670,3675,3675,3675,3675,279
20231011,151500,90211345,3670,3670,3675,3670,162
20231011,151400,89616755,3670,3670,3670,3670,37
20231011,151300,89480965,3675,3675,3675,3675,43
20231011,151200,89322940,3675,3680,3680,3675,181
20231011,151100,88656950,3685,3685,3685,3685,0
20231011,151000,88656950,3685,3685,3685,3685,0
20231011,150900,88656950,3685,3685,3685,3685,30
20231011,150800,88546400,3680,3685,3685,3680,115
20231011,150700,88123125,3680,3680,3680,3680,35
20231011,150600,87994325,3680,3680,3680,3680,0
20231011,150500,87994325,3680,3680,3680,3680,1
20231011,150400,87990645,3680,3680,3680,3680,37
20231011,150300,87854485,3680,3680,3680,3680,4
20231011,150200,87839765,3680,3680,3680,3680,1
20231011,150100,87836085,3680,3680,3680,3680,3
20231011,150000,87825045,3670,3670,3670,3670,0
20231011,145900,87825045,3670,3680,3680,3670,63
20231011,145800,87593735,3680,3680,3680,3680,10
20231011,145700,87556935,3670,3675,3675,3670,1518
20231011,145600,81984595,3680,3680,3680,3680,11
20231011,145500,81944115,3685,3685,3685,3685,10
20231011,145400,81907265,3680,3680,3680,3680,587
20231011,145300,79747105,3680,3680,3680,3680,173
20231011,145200,79110465,3680,3685,3685,3680,118
20231011,145100,78676135,3680,3680,3680,3680,0
20231011,145000,78676135,3680,3680,3680,3680,0
20231011,144900,78676135,3680,3680,3680,3680,0
20231011,144800,78676135,3680,3685,3685,3680,250
20231011,144700,77756085,3680,3680,3680,3680,1960
20231011,144600,70543285,3685,3685,3685,3685,81
20231011,144500,70244800,3685,3685,3685,3685,25
20231011,144400,70152675,3685,3685,3685,3685,10
20231011,144300,70115825,3685,3685,3685,3685,16
20231011,144200,70056865,3685,3680,3685,3680,262
20231011,144100,69091405,3685,3685,3685,3685,3
20231011,144000,69080350,3680,3680,3680,3680,0
20231011,143900,69080350,3680,3680,3680,3680,0
20231011,143800,69080350,3680,3680,3680,3680,0
20231011,143700,69080350,3680,3680,3680,3680,0
20231011,143600,69080350,3680,3680,3680,3680,0
20231011,143500,69080350,3680,3680,3680,3680,0
20231011,143400,69080350,3680,3680,3680,3680,0
20231011,143300,69080350,3680,3680,3680,3680,0
20231011,143200,69080350,3680,3680,3680,3680,3
20231011,143100,69069310,3685,3685,3685,3685,0
20231011,143000,69069310,3685,3680,3685,3680,1017
20231011,142900,65326655,3690,3690,3690,3690,3
20231011,142800,65315585,3680,3690,3690,3680,115
20231011,142700,64892335,3690,3690,3690,3685,33
20231011,142600,64770580,3690,3690,3690,3690,110
20231011,142500,64364680,3690,3690,3690,3690,0
20231011,142400,64364680,3690,3690,3690,3690,1
20231011,142300,64360990,3690,3690,3690,3690,0
20231011,142200,64360990,3690,3690,3690,3690,0
20231011,142100,64360990,3690,3690,3690,3690,0
20231011,142000,64360990,3690,3690,3690,3690,0
20231011,141900,64360990,3690,3690,3690,3690,0
20231011,141800,64360990,3690,3690,3690,3690,0
20231011,141700,64360990,3690,3680,3690,3680,404
20231011,141600,62872270,3680,3680,3680,3680,0
20231011,141500,62872270,3680,3680,3680,3680,0
20231011,141400,62872270,3680,3680,3680,3680,0
20231011,141300,62872270,3680,3680,3680,3680,0
20231011,141200,62872270,3680,3680,3680,3680,3
20231011,141100,62861230,3675,3675,3675,3675,0
20231011,141000,62861230,3675,3675,3675,3675,66
20231011,140900,62618680,3675,3675,3675,3675,0
20231011,140800,62618680,3675,3675,3675,3675,0
20231011,140700,62618680,3675,3675,3675,3675,0
20231011,140600,62618680,3675,3675,3675,3675,11
20231011,140500,62578255,3675,3670,3675,3670,45
20231011,140400,62413095,3670,3670,3670,3670,0
20231011,140300,62413095,3670,3670,3670,3670,0
20231011,140200,62413095,3670,3670,3670,3670,0
20231011,140100,62413095,3670,3675,3675,3670,13
20231011,140000,62365355,3670,3670,3670,3670,0
20231011,135900,62365355,3670,3670,3670,3670,0
20231011,135800,62365355,3670,3670,3670,3670,0
20231011,135700,62365355,3670,3670,3670,3670,0
20231011,135600,62365355,3670,3670,3670,3670,0
20231011,135500,62365355,3670,3670,3670,3670,0
20231011,135400,62365355,3670,3670,3670,3670,0
20231011,135300,62365355,3670,3670,3670,3670,10
20231011,135200,62328655,3675,3675,3675,3675,0
20231011,135100,62328655,3675,3675,3675,3675,0
20231011,135000,62328655,3675,3675,3675,3675,0
20231011,134900,62328655,3675,3675,3675,3675,11
20231011,134800,62288230,3675,3675,3675,3675,0
20231011,134700,62288230,3675,3675,3675,3675,0
20231011,134600,62288230,3675,3675,3675,3675,0
20231011,134500,62288230,3675,3675,3675,3675,0
20231011,134400,62288230,3675,3675,3675,3675,7
20231011,134300,62262505,3675,3675,3675,3675,94
20231011,134200,61917055,3680,3680,3680,3680,0
20231011,134100,61917055,3680,3680,3680,3680,0
20231011,134000,61917055,3680,3680,3680,3680,0
20231011,133900,61917055,3680,3680,3680,3680,0
20231011,133800,61917055,3680,3680,3680,3680,0
20231011,133700,61917055,3680,3680,3680,3680,61
20231011,133600,61692575,3675,3680,3680,3675,212
20231011,133500,60913275,3680,3680,3680,3680,0
20231011,133400,60913275,3680,3680,3680,3680,0
20231011,133300,60913275,3680,3680,3680,3680,0
20231011,133200,60913275,3680,3680,3680,3680,0
20231011,133100,60913275,3680,3680,3680,3680,34
20231011,133000,60788155,3685,3685,3685,3685,0
20231011,132900,60788155,3685,3685,3685,3685,9
20231011,132800,60754990,3680,3680,3680,3680,0
20231011,132700,60754990,3680,3680,3680,3680,0
20231011,132600,60754990,3680,3680,3680,3680,0
20231011,132500,60754990,3680,3680,3680,3680,29
20231011,132400,60648270,3680,3680,3680,3680,0
20231011,132300,60648270,3680,3680,3680,3680,0
20231011,132200,60648270,3680,3680,3680,3680,2
20231011,132100,60640910,3685,3680,3685,3680,19
20231011,132000,60570940,3685,3685,3685,3685,1
20231011,131900,60567255,3685,3685,3685,3685,2
20231011,131800,60559885,3680,3680,3680,3680,233
20231011,131700,59702445,3675,3675,3675,3675,66
20231011,131600,59459895,3680,3680,3680,3680,0
20231011,131500,59459895,3680,3680,3680,3680,0
20231011,131400,59459895,3680,3680,3680,3680,0
20231011,131300,59459895,3680,3680,3680,3680,0
20231011,131200,59459895,3680,3680,3680,3680,11
20231011,131100,59419415,3675,3675,3675,3675,13
20231011,131000,59371640,3680,3680,3680,3680,0
20231011,130900,59371640,3680,3680,3680,3680,1
20231011,130800,59367960,3675,3675,3675,3675,6
20231011,130700,59345910,3675,3670,3675,3670,20
20231011,130600,59272460,3670,3670,3670,3670,0
20231011,130500,59272460,3670,3670,3670,3670,69
20231011,130400,59019230,3675,3675,3675,3675,0
20231011,130300,59019230,3675,3675,3675,3675,0
20231011,130200,59019230,3675,3670,3675,3670,80
20231011,130100,58725615,3670,3670,3670,3670,10
20231011,130000,58688915,3665,3665,3665,3665,21
20231011,125900,58611950,3670,3670,3670,3670,0
20231011,125800,58611950,3670,3670,3670,3670,1
20231011,125700,58608280,3670,3670,3670,3670,0
20231011,125600,58608280,3670,3670,3670,3670,0
20231011,125500,58608280,3670,3665,3670,3665,305
20231011,125400,57490430,3670,3670,3670,3670,0
20231011,125300,57490430,3670,3670,3670,3670,0
20231011,125200,57490430,3670,3670,3670,3670,0
20231011,125100,57490430,3670,3670,3670,3670,11
20231011,125000,57450060,3670,3670,3670,3670,146
20231011,124900,56914240,3655,3655,3655,3655,0
20231011,124800,56914240,3655,3655,3655,3655,0
20231011,124700,56914240,3655,3655,3655,3655,0
20231011,124600,56914240,3655,3655,3655,3655,1
20231011,124500,56910585,3670,3670,3670,3670,0
20231011,124400,56910585,3670,3670,3670,3670,2
20231011,124300,56903245,3670,3670,3670,3670,1
20231011,124200,56899575,3670,3670,3670,3670,0
20231011,124100,56899575,3670,3670,3670,3670,0
20231011,124000,56899575,3670,3670,3670,3670,10
20231011,123900,56862875,3660,3660,3660,3660,66
20231011,123800,56621315,3660,3660,3660,3660,235
20231011,123700,55761215,3670,3670,3670,3670,1
20231011,123600,55757545,3670,3670,3670,3670,0
20231011,123500,55757545,3670,3670,3670,3670,0
20231011,123400,55757545,3670,3670,3670,3670,0
20231011,123300,55757545,3670,3670,3670,3670,100
20231011,123200,55390545,3670,3670,3670,3670,0
20231011,123100,55390545,3670,3670,3670,3670,5
20231011,123000,55372195,3660,3660,3660,3660,21
20231011,122900,55295335,3660,3660,3660,3660,13
20231011,122800,55247755,3660,3660,3660,3660,0
20231011,122700,55247755,3660,3660,3660,3660,0
20231011,122600,55247755,3660,3665,3665,3660,137
20231011,122500,54745670,3670,3670,3670,3670,0
20231011,122400,54745670,3670,3670,3670,3670,0
20231011,122300,54745670,3670,3670,3670,3670,1
20231011,122200,54742000,3670,3670,3670,3670,0
20231011,122100,54742000,3670,3670,3670,3670,0
20231011,122000,54742000,3670,3670,3670,3670,0
20231011,121900,54742000,3670,3670,3670,3670,0
20231011,121800,54742000,3670,3670,3670,3670,30
20231011,121700,54631900,3670,3670,3670,3670,0
20231011,121600,54631900,3670,3670,3670,3670,1
20231011,121500,54628230,3670,3670,3670,3670,25
20231011,121400,54536480,3670,3670,3670,3670,0
20231011,121300,54536480,3670,3670,3670,3670,0
20231011,121200,54536480,3670,3670,3670,3670,0
20231011,121100,54536480,3670,3670,3670,3670,0
20231011,121000,54536480,3670,3670,3670,3670,0
20231011,120900,54536480,3670,3670,3670,3670,0
20231011,120800,54536480,3670,3670,3670,3670,51
20231011,120700,54349310,3670,3670,3670,3670,0
20231011,120600,54349310,3670,3670,3670,3670,0
20231011,120500,54349310,3670,3670,3670,3670,0
20231011,120400,54349310,3670,3670,3670,3670,0
20231011,120300,54349310,3670,3670,3670,3670,10
20231011,120200,54312610,3670,3670,3670,3670,1
20231011,120100,54308940,3670,3670,3670,3670,0
20231011,120000,54308940,3670,3670,3670,3670,0
20231011,115900,54308940,3670,3670,3670,3670,0
20231011,115800,54308940,3670,3670,3670,3670,0
20231011,115700,54308940,3670,3670,3670,3670,0
20231011,115600,54308940,3670,3670,3670,3670,0
20231011,115500,54308940,3670,3670,3670,3670,1
20231011,115400,54305270,3670,3670,3670,3670,2
20231011,115300,54297930,3670,3670,3670,3670,0
20231011,115200,54297930,3670,3670,3670,3670,0
20231011,115100,54297930,3670,3670,3670,3670,50
20231011,115000,54114430,3670,3670,3670,3670,93
20231011,114900,53773120,3670,3670,3670,3670,0
20231011,114800,53773120,3670,3670,3670,3670,1
20231011,114700,53769450,3670,3670,3670,3670,0
20231011,114600,53769450,3670,3670,3670,3670,10
20231011,114500,53732750,3665,3665,3665,3665,165
20231011,114400,53128025,3670,3670,3670,3670,0
20231011,114300,53128025,3670,3670,3670,3670,0
20231011,114200,53128025,3670,3670,3670,3670,10
20231011,114100,53091325,3670,3670,3670,3670,11
20231011,114000,53050955,3670,3670,3670,3670,0
20231011,113900,53050955,3670,3670,3670,3670,0
20231011,113800,53050955,3670,3670,3670,3670,0
20231011,113700,53050955,3670,3670,3670,3670,0
20231011,113600,53050955,3670,3670,3670,3670,0
20231011,113500,53050955,3670,3670,3670,3670,0
20231011,113400,53050955,3670,3670,3670,3670,0
20231011,113300,53050955,3670,3670,3670,3670,1
20231011,113200,53047285,3670,3670,3670,3670,0
20231011,113100,53047285,3670,3670,3670,3670,0
20231011,113000,53047285,3670,3670,3670,3670,0
20231011,112900,53047285,3670,3670,3670,3670,10
20231011,112800,53010585,3670,3670,3670,3670,12
20231011,112700,52966545,3670,3670,3670,3670,2
20231011,112600,52959205,3670,3670,3670,3670,0
20231011,112500,52959205,3670,3670,3670,3670,8
20231011,112400,52929845,3670,3670,3670,3670,10
20231011,112300,52893145,3660,3660,3660,3660,112
20231011,112200,52483225,3670,3670,3670,3670,0
20231011,112100,52483225,3670,3670,3670,3670,0
20231011,112000,52483225,3670,3670,3670,3670,1
20231011,111900,52479555,3670,3665,3670,3665,20
20231011,111800,52406225,3665,3665,3665,3665,10
20231011,111700,52369575,3665,3665,3665,3665,27
20231011,111600,52270620,3665,3665,3665,3665,0
20231011,111500,52270620,3665,3665,3665,3665,0
20231011,111400,52270620,3665,3665,3665,3665,1
20231011,111300,52266955,3665,3665,3665,3665,1
20231011,111200,52263290,3665,3665,3665,3665,0
20231011,111100,52263290,3665,3665,3665,3665,0
20231011,111000,52263290,3665,3665,3665,3665,0
20231011,110900,52263290,3665,3665,3665,3665,0
20231011,110800,52263290,3665,3665,3665,3665,0
20231011,110700,52263290,3665,3665,3665,3665,0
20231011,110600,52263290,3665,3665,3665,3665,4
20231011,110500,52248630,3665,3665,3665,3665,0
20231011,110400,52248630,3665,3665,3665,3665,11
20231011,110300,52208315,3660,3660,3660,3660,0
20231011,110200,52208315,3660,3660,3660,3660,0
20231011,110100,52208315,3660,3660,3660,3660,0
20231011,110000,52208315,3660,3660,3660,3660,73
20231011,105900,51941135,3660,3660,3660,3660,0
20231011,105800,51941135,3660,3660,3660,3660,6
20231011,105700,51919175,3665,3665,3665,3660,664
20231011,105600,49488750,3670,3670,3670,3670,0
20231011,105500,49488750,3670,3665,3670,3665,16
20231011,105400,49430060,3670,3670,3670,3670,0
20231011,105300,49430060,3670,3670,3670,3670,0
20231011,105200,49430060,3670,3670,3670,3670,0
20231011,105100,49430060,3670,3670,3670,3670,1
20231011,105000,49426390,3670,3670,3670,3670,0
20231011,104900,49426390,3670,3670,3670,3670,0
20231011,104800,49426390,3670,3670,3670,3670,6
20231011,104700,49404370,3670,3660,3670,3660,10
20231011,104600,49367760,3670,3670,3670,3670,0
20231011,104500,49367760,3670,3670,3670,3670,0
20231011,104400,49367760,3670,3670,3670,3670,0
20231011,104300,49367760,3670,3670,3670,3670,0
20231011,104200,49367760,3670,3660,3670,3660,15
20231011,104100,49312785,3660,3660,3660,3660,100
20231011,104000,48946785,3660,3660,3660,3660,2
20231011,103900,48939465,3660,3665,3665,3660,1531
20231011,103800,43332940,3675,3675,3675,3675,0
20231011,103700,43332940,3675,3675,3675,3675,0
20231011,103600,43332940,3675,3675,3675,3675,0
20231011,103500,43332940,3675,3675,3675,3675,0
20231011,103400,43332940,3675,3675,3675,3675,0
20231011,103300,43332940,3675,3675,3675,3675,29
20231011,103200,43226365,3675,3675,3675,3675,0
20231011,103100,43226365,3675,3675,3675,3675,0
20231011,103000,43226365,3675,3665,3675,3655,23
20231011,102900,43142040,3655,3655,3655,3655,314
20231011,102800,41994370,3670,3670,3670,3670,0
20231011,102700,41994370,3670,3670,3670,3670,0
20231011,102600,41994370,3670,3670,3670,3670,0
20231011,102500,41994370,3670,3670,3670,3670,0
20231011,102400,41994370,3670,3670,3670,3670,0
20231011,102300,41994370,3670,3670,3670,3670,0
20231011,102200,41994370,3670,3670,3670,3670,0
20231011,102100,41994370,3670,3670,3670,3670,0
20231011,102000,41994370,3670,3670,3670,3670,0
20231011,101900,41994370,3670,3670,3670,3670,0
20231011,101800,41994370,3670,3670,3670,3670,0
20231011,101700,41994370,3670,3670,3670,3670,5
20231011,101600,41976020,3670,3670,3670,3670,0
20231011,101500,41976020,3670,3670,3670,3670,0
20231011,101400,41976020,3670,3670,3670,3670,0
20231011,101300,41976020,3670,3650,3670,3650,68
20231011,101200,41727620,3670,3670,3670,3670,0
20231011,101100,41727620,3670,3670,3670,3670,0
20231011,101000,41727620,3670,3670,3670,3670,0
20231011,100900,41727620,3670,3670,3670,3670,0
20231011,100800,41727620,3670,3670,3670,3670,3
20231011,100700,41716610,3655,3655,3655,3655,556
20231011,100600,39684430,3670,3655,3670,3655,83
20231011,100500,39380440,3665,3665,3665,3665,4
20231011,100400,39365780,3675,3675,3675,3675,0
20231011,100300,39365780,3675,3655,3675,3655,15
20231011,100200,39310755,3660,3660,3660,3660,199
20231011,100100,38582415,3675,3660,3675,3660,161
20231011,100000,37990755,3680,3680,3680,3680,0
20231011,095900,37990755,3680,3680,3680,3680,0
20231011,095800,37990755,3680,3670,3680,3670,610
20231011,095700,35751925,3670,3665,3670,3665,231
20231011,095600,34905285,3665,3650,3665,3650,269
20231011,095500,33923240,3650,3655,3655,3650,50
20231011,095400,33740690,3675,3675,3675,3675,0
20231011,095300,33740690,3675,3675,3675,3675,0
20231011,095200,33740690,3675,3675,3675,3675,0
20231011,095100,33740690,3675,3675,3675,3675,0
20231011,095000,33740690,3675,3675,3675,3675,0
20231011,094900,33740690,3675,3675,3675,3675,0
20231011,094800,33740690,3675,3675,3675,3675,0
20231011,094700,33740690,3675,3675,3675,3675,0
20231011,094600,33740690,3675,3675,3675,3675,10
20231011,094500,33703940,3675,3675,3675,3675,0
20231011,094400,33703940,3675,3675,3675,3675,0
20231011,094300,33703940,3675,3675,3675,3675,0
20231011,094200,33703940,3675,3675,3675,3675,0
20231011,094100,33703940,3675,3675,3675,3675,0
20231011,094000,33703940,3675,3675,3675,3675,0
20231011,093900,33703940,3675,3650,3675,3650,9
20231011,093800,33670890,3675,3645,3675,3645,99
20231011,093700,33309735,3675,3680,3680,3650,58
20231011,093600,33096405,3650,3655,3655,3650,400
20231011,093500,31636380,3680,3680,3680,3680,2
20231011,093400,31629020,3680,3680,3680,3680,0
20231011,093300,31629020,3680,3680,3680,3680,10
20231011,093200,31592220,3680,3680,3680,3680,50
20231011,093100,31408220,3680,3680,3680,3680,0
20231011,093000,31408220,3680,3680,3680,3680,0
20231011,092900,31408220,3680,3680,3680,3680,0
20231011,092800,31408220,3680,3680,3680,3680,3
20231011,092700,31397180,3680,3680,3680,3680,0
20231011,092600,31397180,3680,3680,3680,3680,0
20231011,092500,31397180,3680,3680,3680,3680,10
20231011,092400,31360380,3650,3650,3650,3650,1400
20231011,092300,26250380,3680,3665,3680,3665,20
20231011,092200,26176930,3665,3665,3665,3665,10
20231011,092100,26140280,3650,3650,3650,3650,0
20231011,092000,26140280,3650,3660,3660,3650,511
20231011,091900,24271610,3660,3660,3660,3660,0
20231011,091800,24271610,3660,3665,3665,3660,298
20231011,091700,23180415,3665,3665,3665,3665,0
20231011,091600,23180415,3665,3680,3680,3665,253
20231011,091500,22253045,3665,3665,3665,3665,0
20231011,091400,22253045,3665,3670,3670,3665,4
20231011,091300,22238380,3665,3675,3680,3665,41
20231011,091200,22087780,3685,3685,3685,3685,1
20231011,091100,22084095,3665,3665,3665,3665,30
20231011,091000,21974145,3670,3685,3685,3670,26
20231011,090900,21878680,3685,3670,3685,3665,29
20231011,090800,21772335,3700,3665,3700,3665,1854
20231011,090700,14917570,3660,3690,3690,3660,552
20231011,090600,12897220,3680,3680,3680,3680,4
20231011,090500,12882500,3670,3665,3670,3665,280
20231011,090400,11856175,3650,3645,3660,3645,226
20231011,090300,11032265,3645,3645,3645,3645,0
20231011,090200,11032265,3645,3645,3645,3645,0
20231011,090100,11032265,3645,3645,3650,3645,327
20231011,090000,9839850,3665,3620,3665,3620,2612