KissMeData/024070/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,190200,4598590,2685,2685,2685,2685,3
20231012,190100,4598590,2685,2685,2685,2685,0
20231012,190000,4598590,2685,2685,2685,2685,0
20231012,185900,4598590,2685,2685,2685,2685,0
20231012,185800,4598590,2685,2685,2685,2685,0
20231012,185700,4598590,2685,2685,2685,2685,0
20231012,185600,4598590,2685,2685,2685,2685,0
20231012,185500,4598590,2685,2685,2685,2685,0
20231012,185400,4598590,2685,2685,2685,2685,0
20231012,185300,4598590,2685,2685,2685,2685,0
20231012,185200,4598590,2685,2685,2685,2685,0
20231012,185100,4598590,2685,2685,2685,2685,0
20231012,185000,4598590,2685,2685,2685,2685,0
20231012,184900,4598590,2685,2685,2685,2685,0
20231012,184800,4598590,2685,2685,2685,2685,0
20231012,184700,4598590,2685,2685,2685,2685,0
20231012,184600,4598590,2685,2685,2685,2685,0
20231012,184500,4598590,2685,2685,2685,2685,0
20231012,184400,4598590,2685,2685,2685,2685,0
20231012,184300,4598590,2685,2685,2685,2685,0
20231012,184200,4598590,2685,2685,2685,2685,0
20231012,184100,4598590,2685,2685,2685,2685,0
20231012,184000,4598590,2685,2685,2685,2685,0
20231012,183900,4598590,2685,2685,2685,2685,0
20231012,183800,4598590,2685,2685,2685,2685,0
20231012,183700,4598590,2685,2685,2685,2685,0
20231012,183600,4598590,2685,2685,2685,2685,0
20231012,183500,4598590,2685,2685,2685,2685,0
20231012,183400,4598590,2685,2685,2685,2685,0
20231012,183300,4598590,2685,2685,2685,2685,0
20231012,183200,4598590,2685,2685,2685,2685,3
20231012,183100,4598590,2685,2685,2685,2685,0
20231012,183000,4598590,2685,2685,2685,2685,0
20231012,182900,4598590,2685,2685,2685,2685,0
20231012,182800,4598590,2685,2685,2685,2685,0
20231012,182700,4598590,2685,2685,2685,2685,0
20231012,182600,4598590,2685,2685,2685,2685,0
20231012,182500,4598590,2685,2685,2685,2685,0
20231012,182400,4598590,2685,2685,2685,2685,0
20231012,182300,4598590,2685,2685,2685,2685,0
20231012,182200,4598590,2685,2685,2685,2685,0
20231012,182100,4598590,2685,2685,2685,2685,0
20231012,182000,4598590,2685,2685,2685,2685,0
20231012,181900,4598590,2685,2685,2685,2685,0
20231012,181800,4598590,2685,2685,2685,2685,0
20231012,181700,4598590,2685,2685,2685,2685,0
20231012,181600,4598590,2685,2685,2685,2685,0
20231012,181500,4598590,2685,2685,2685,2685,0
20231012,181400,4598590,2685,2685,2685,2685,0
20231012,181300,4598590,2685,2685,2685,2685,0
20231012,181200,4598590,2685,2685,2685,2685,0
20231012,181100,4598590,2685,2685,2685,2685,0
20231012,181000,4598590,2685,2685,2685,2685,0
20231012,180900,4598590,2685,2685,2685,2685,0
20231012,180800,4598590,2685,2685,2685,2685,0
20231012,180700,4598590,2685,2685,2685,2685,0
20231012,180600,4598590,2685,2685,2685,2685,0
20231012,180500,4598590,2685,2685,2685,2685,0
20231012,180400,4598590,2685,2685,2685,2685,0
20231012,180300,4598590,2685,2685,2685,2685,0
20231012,180200,4598590,2685,2685,2685,2685,3
20231012,180100,4598590,2685,2685,2685,2685,0
20231012,180000,4598590,2685,2685,2685,2685,0
20231012,175900,4598590,2685,2685,2685,2685,0
20231012,175800,4598590,2685,2685,2685,2685,0
20231012,175700,4598590,2685,2685,2685,2685,0
20231012,175600,4598590,2685,2685,2685,2685,0
20231012,175500,4598590,2685,2685,2685,2685,0
20231012,175400,4598590,2685,2685,2685,2685,0
20231012,175300,4598590,2685,2685,2685,2685,0
20231012,175200,4598590,2685,2685,2685,2685,0
20231012,175100,4598590,2685,2685,2685,2685,0
20231012,175000,4598590,2685,2685,2685,2685,0
20231012,174900,4598590,2685,2685,2685,2685,0
20231012,174800,4598590,2685,2685,2685,2685,0
20231012,174700,4598590,2685,2685,2685,2685,0
20231012,174600,4598590,2685,2685,2685,2685,0
20231012,174500,4598590,2685,2685,2685,2685,0
20231012,174400,4598590,2685,2685,2685,2685,0
20231012,174300,4598590,2685,2685,2685,2685,0
20231012,174200,4598590,2685,2685,2685,2685,0
20231012,174100,4598590,2685,2685,2685,2685,0
20231012,174000,4598590,2685,2685,2685,2685,0
20231012,173900,4598590,2685,2685,2685,2685,0
20231012,173800,4598590,2685,2685,2685,2685,0
20231012,173700,4598590,2685,2685,2685,2685,0
20231012,173600,4598590,2685,2685,2685,2685,0
20231012,173500,4598590,2685,2685,2685,2685,0
20231012,173400,4598590,2685,2685,2685,2685,0
20231012,173300,4598590,2685,2685,2685,2685,0
20231012,173200,4598590,2685,2685,2685,2685,3
20231012,173100,4598590,2685,2685,2685,2685,0
20231012,173000,4598590,2685,2685,2685,2685,0
20231012,172900,4598590,2685,2685,2685,2685,0
20231012,172800,4598590,2685,2685,2685,2685,0
20231012,172700,4598590,2685,2685,2685,2685,0
20231012,172600,4598590,2685,2685,2685,2685,0
20231012,172500,4598590,2685,2685,2685,2685,0
20231012,172400,4598590,2685,2685,2685,2685,0
20231012,172300,4598590,2685,2685,2685,2685,0
20231012,172200,4598590,2685,2685,2685,2685,0
20231012,172100,4598590,2685,2685,2685,2685,0
20231012,172000,4598590,2685,2685,2685,2685,0
20231012,171900,4598590,2685,2685,2685,2685,0
20231012,171800,4598590,2685,2685,2685,2685,0
20231012,171700,4598590,2685,2685,2685,2685,0
20231012,171600,4598590,2685,2685,2685,2685,0
20231012,171500,4598590,2685,2685,2685,2685,0
20231012,171400,4598590,2685,2685,2685,2685,0
20231012,171300,4598590,2685,2685,2685,2685,0
20231012,171200,4598590,2685,2685,2685,2685,0
20231012,171100,4598590,2685,2685,2685,2685,0
20231012,171000,4598590,2685,2685,2685,2685,0
20231012,170900,4598590,2685,2685,2685,2685,0
20231012,170800,4598590,2685,2685,2685,2685,0
20231012,170700,4598590,2685,2685,2685,2685,0
20231012,170600,4598590,2685,2685,2685,2685,0
20231012,170500,4598590,2685,2685,2685,2685,0
20231012,170400,4598590,2685,2685,2685,2685,0
20231012,170300,4598590,2685,2685,2685,2685,0
20231012,170200,4598590,2685,2685,2685,2685,3
20231012,170100,4598590,2685,2685,2685,2685,0
20231012,170000,4598590,2685,2685,2685,2685,0
20231012,165900,4598590,2685,2685,2685,2685,0
20231012,165800,4598590,2685,2685,2685,2685,0
20231012,165700,4598590,2685,2685,2685,2685,0
20231012,165600,4598590,2685,2685,2685,2685,0
20231012,165500,4598590,2685,2685,2685,2685,0
20231012,165400,4598590,2685,2685,2685,2685,0
20231012,165300,4598590,2685,2685,2685,2685,0
20231012,165200,4598590,2685,2685,2685,2685,0
20231012,165100,4598590,2685,2685,2685,2685,0
20231012,165000,4598590,2685,2685,2685,2685,0
20231012,164900,4598590,2685,2685,2685,2685,0
20231012,164800,4598590,2685,2685,2685,2685,0
20231012,164700,4598590,2685,2685,2685,2685,0
20231012,164600,4598590,2685,2685,2685,2685,0
20231012,164500,4598590,2685,2685,2685,2685,0
20231012,164400,4598590,2685,2685,2685,2685,0
20231012,164300,4598590,2685,2685,2685,2685,0
20231012,164200,4598590,2685,2685,2685,2685,0
20231012,164100,4598590,2685,2685,2685,2685,0
20231012,164000,4598590,2685,2685,2685,2685,0
20231012,163900,4598590,2685,2685,2685,2685,0
20231012,163800,4598590,2685,2685,2685,2685,0
20231012,163700,4598590,2685,2685,2685,2685,0
20231012,163600,4598590,2685,2685,2685,2685,0
20231012,163500,4598590,2685,2685,2685,2685,0
20231012,163400,4598590,2685,2685,2685,2685,0
20231012,163300,4598590,2685,2685,2685,2685,0
20231012,163200,4598590,2685,2685,2685,2685,3
20231012,163100,4598590,2685,2685,2685,2685,0
20231012,163000,4598590,2685,2685,2685,2685,0
20231012,162900,4598590,2685,2685,2685,2685,0
20231012,162800,4598590,2685,2685,2685,2685,0
20231012,162700,4598590,2685,2685,2685,2685,0
20231012,162600,4598590,2685,2685,2685,2685,0
20231012,162500,4598590,2685,2685,2685,2685,0
20231012,162400,4598590,2685,2685,2685,2685,0
20231012,162300,4598590,2685,2685,2685,2685,0
20231012,162200,4598590,2685,2685,2685,2685,0
20231012,162100,4598590,2685,2685,2685,2685,0
20231012,162000,4598590,2685,2685,2685,2685,0
20231012,161900,4598590,2685,2685,2685,2685,0
20231012,161800,4598590,2685,2685,2685,2685,0
20231012,161700,4598590,2685,2685,2685,2685,0
20231012,161600,4598590,2685,2685,2685,2685,0
20231012,161500,4598590,2685,2685,2685,2685,0
20231012,161400,4598590,2685,2685,2685,2685,0
20231012,161300,4598590,2685,2685,2685,2685,0
20231012,161200,4598590,2685,2685,2685,2685,0
20231012,161100,4598590,2685,2685,2685,2685,0
20231012,161000,4598590,2685,2685,2685,2685,0
20231012,160900,4598590,2685,2685,2685,2685,0
20231012,160800,4598590,2685,2685,2685,2685,0
20231012,160700,4598590,2685,2685,2685,2685,0
20231012,160600,4598590,2685,2685,2685,2685,0
20231012,160500,4598590,2685,2685,2685,2685,0
20231012,160400,4598590,2685,2685,2685,2685,0
20231012,160300,4598590,2685,2685,2685,2685,0
20231012,160200,4598590,2685,2685,2685,2685,3
20231012,160100,4598590,2685,2685,2685,2685,0
20231012,160000,4598590,2685,2685,2685,2685,0
20231012,155900,4598590,2685,2685,2685,2685,0
20231012,155800,4598590,2685,2685,2685,2685,0
20231012,155700,4598590,2685,2685,2685,2685,0
20231012,155600,4598590,2685,2685,2685,2685,0
20231012,155500,4598590,2685,2685,2685,2685,0
20231012,155400,4598590,2685,2685,2685,2685,0
20231012,155300,4598590,2685,2685,2685,2685,0
20231012,155200,4598590,2685,2685,2685,2685,0
20231012,155100,4598590,2685,2685,2685,2685,0
20231012,155000,4598590,2685,2685,2685,2685,0
20231012,154900,4598590,2685,2685,2685,2685,0
20231012,154800,4598590,2685,2685,2685,2685,0
20231012,154700,4598590,2685,2685,2685,2685,0
20231012,154600,4598590,2685,2685,2685,2685,0
20231012,154500,4598590,2685,2685,2685,2685,0
20231012,154400,4598590,2685,2685,2685,2685,0
20231012,154300,4598590,2685,2685,2685,2685,0
20231012,154200,4598590,2685,2685,2685,2685,0
20231012,154100,4598590,2685,2685,2685,2685,0
20231012,154000,4598590,2685,2685,2685,2685,0
20231012,153900,4598590,2685,2685,2685,2685,0
20231012,153800,4598590,2685,2685,2685,2685,0
20231012,153700,4598590,2685,2685,2685,2685,0
20231012,153600,4598590,2685,2685,2685,2685,0
20231012,153500,4598590,2685,2685,2685,2685,0
20231012,153400,4598590,2685,2685,2685,2685,0
20231012,153300,4598590,2685,2685,2685,2685,0
20231012,153200,4598590,2685,2685,2685,2685,3
20231012,153100,4598590,2685,2685,2685,2685,0
20231012,153000,4598590,2685,2685,2685,2685,3
20231012,152900,4590535,2690,2690,2690,2690,0
20231012,152800,4590535,2690,2690,2690,2690,0
20231012,152700,4590535,2690,2690,2690,2690,0
20231012,152600,4590535,2690,2690,2690,2690,0
20231012,152500,4590535,2690,2690,2690,2690,0
20231012,152400,4590535,2690,2690,2690,2690,0
20231012,152300,4590535,2690,2690,2690,2690,0
20231012,152200,4590535,2690,2690,2690,2690,0
20231012,152100,4590535,2690,2690,2690,2690,0
20231012,152000,4590535,2690,2690,2690,2690,0
20231012,151900,4590535,2690,2690,2690,2690,0
20231012,151800,4590535,2690,2690,2690,2690,0
20231012,151700,4590535,2690,2690,2690,2690,0
20231012,151600,4590535,2690,2690,2690,2690,0
20231012,151500,4590535,2690,2690,2690,2690,0
20231012,151400,4590535,2690,2690,2690,2690,0
20231012,151300,4590535,2690,2690,2690,2690,0
20231012,151200,4590535,2690,2690,2690,2690,0
20231012,151100,4590535,2690,2690,2690,2690,0
20231012,151000,4590535,2690,2675,2690,2675,2
20231012,150900,4585170,2645,2645,2645,2645,0
20231012,150800,4585170,2645,2645,2645,2645,0
20231012,150700,4585170,2645,2645,2645,2645,0
20231012,150600,4585170,2645,2645,2645,2645,0
20231012,150500,4585170,2645,2645,2645,2645,0
20231012,150400,4585170,2645,2655,2655,2645,456
20231012,150300,3377130,2655,2655,2655,2655,3
20231012,150200,3369165,2680,2680,2680,2680,0
20231012,150100,3369165,2680,2680,2680,2680,0
20231012,150000,3369165,2680,2680,2680,2680,0
20231012,145900,3369165,2680,2680,2680,2680,0
20231012,145800,3369165,2680,2680,2680,2680,0
20231012,145700,3369165,2680,2680,2680,2680,0
20231012,145600,3369165,2680,2680,2680,2680,0
20231012,145500,3369165,2680,2680,2680,2680,0
20231012,145400,3369165,2680,2680,2680,2680,0
20231012,145300,3369165,2680,2680,2680,2680,0
20231012,145200,3369165,2680,2680,2680,2680,0
20231012,145100,3369165,2680,2680,2680,2680,0
20231012,145000,3369165,2680,2680,2680,2680,0
20231012,144900,3369165,2680,2680,2680,2680,0
20231012,144800,3369165,2680,2680,2680,2680,0
20231012,144700,3369165,2680,2680,2680,2680,0
20231012,144600,3369165,2680,2680,2680,2680,0
20231012,144500,3369165,2680,2680,2680,2680,0
20231012,144400,3369165,2680,2680,2680,2680,0
20231012,144300,3369165,2680,2680,2680,2680,0
20231012,144200,3369165,2680,2680,2680,2680,0
20231012,144100,3369165,2680,2680,2680,2680,0
20231012,144000,3369165,2680,2680,2680,2680,0
20231012,143900,3369165,2680,2680,2680,2680,0
20231012,143800,3369165,2680,2680,2680,2680,0
20231012,143700,3369165,2680,2680,2680,2680,0
20231012,143600,3369165,2680,2680,2680,2680,0
20231012,143500,3369165,2680,2680,2680,2680,0
20231012,143400,3369165,2680,2680,2680,2680,0
20231012,143300,3369165,2680,2680,2680,2680,0
20231012,143200,3369165,2680,2680,2680,2680,0
20231012,143100,3369165,2680,2680,2680,2680,0
20231012,143000,3369165,2680,2680,2680,2680,0
20231012,142900,3369165,2680,2680,2680,2680,0
20231012,142800,3369165,2680,2680,2680,2680,0
20231012,142700,3369165,2680,2680,2680,2680,0
20231012,142600,3369165,2680,2680,2680,2680,0
20231012,142500,3369165,2680,2680,2680,2680,0
20231012,142400,3369165,2680,2680,2680,2680,0
20231012,142300,3369165,2680,2680,2680,2680,1
20231012,142200,3366485,2680,2680,2680,2680,0
20231012,142100,3366485,2680,2680,2680,2680,0
20231012,142000,3366485,2680,2680,2680,2680,0
20231012,141900,3366485,2680,2680,2680,2680,0
20231012,141800,3366485,2680,2680,2680,2680,0
20231012,141700,3366485,2680,2680,2680,2680,0
20231012,141600,3366485,2680,2680,2680,2680,0
20231012,141500,3366485,2680,2680,2680,2680,0
20231012,141400,3366485,2680,2680,2680,2680,0
20231012,141300,3366485,2680,2680,2680,2680,0
20231012,141200,3366485,2680,2680,2680,2680,0
20231012,141100,3366485,2680,2680,2680,2680,0
20231012,141000,3366485,2680,2680,2680,2680,0
20231012,140900,3366485,2680,2680,2680,2680,0
20231012,140800,3366485,2680,2680,2680,2680,0
20231012,140700,3366485,2680,2680,2680,2680,0
20231012,140600,3366485,2680,2680,2680,2680,0
20231012,140500,3366485,2680,2680,2680,2680,0
20231012,140400,3366485,2680,2670,2680,2670,112
20231012,140300,3066415,2665,2665,2665,2665,0
20231012,140200,3066415,2665,2665,2665,2665,0
20231012,140100,3066415,2665,2665,2665,2665,0
20231012,140000,3066415,2665,2665,2665,2665,0
20231012,135900,3066415,2665,2665,2665,2665,0
20231012,135800,3066415,2665,2665,2665,2665,0
20231012,135700,3066415,2665,2665,2665,2665,0
20231012,135600,3066415,2665,2665,2665,2665,0
20231012,135500,3066415,2665,2665,2665,2665,0
20231012,135400,3066415,2665,2665,2665,2665,0
20231012,135300,3066415,2665,2665,2665,2665,0
20231012,135200,3066415,2665,2665,2665,2665,13
20231012,135100,3031770,2665,2665,2665,2665,0
20231012,135000,3031770,2665,2665,2665,2665,0
20231012,134900,3031770,2665,2665,2665,2665,0
20231012,134800,3031770,2665,2665,2665,2665,0
20231012,134700,3031770,2665,2665,2665,2665,0
20231012,134600,3031770,2665,2665,2665,2665,0
20231012,134500,3031770,2665,2665,2665,2665,0
20231012,134400,3031770,2665,2665,2665,2665,0
20231012,134300,3031770,2665,2665,2665,2665,0
20231012,134200,3031770,2665,2665,2665,2665,0
20231012,134100,3031770,2665,2665,2665,2665,0
20231012,134000,3031770,2665,2665,2665,2665,0
20231012,133900,3031770,2665,2665,2665,2665,1
20231012,133800,3029105,2650,2650,2650,2650,0
20231012,133700,3029105,2650,2650,2650,2650,0
20231012,133600,3029105,2650,2650,2650,2650,0
20231012,133500,3029105,2650,2650,2650,2650,1
20231012,133400,3026455,2650,2650,2650,2650,0
20231012,133300,3026455,2650,2650,2650,2650,0
20231012,133200,3026455,2650,2650,2650,2650,0
20231012,133100,3026455,2650,2655,2655,2650,50
20231012,133000,2893925,2655,2655,2655,2655,0
20231012,132900,2893925,2655,2655,2655,2655,0
20231012,132800,2893925,2655,2655,2655,2655,0
20231012,132700,2893925,2655,2655,2655,2655,0
20231012,132600,2893925,2655,2655,2655,2655,0
20231012,132500,2893925,2655,2655,2655,2655,1
20231012,132400,2891270,2655,2655,2655,2655,0
20231012,132300,2891270,2655,2655,2655,2655,0
20231012,132200,2891270,2655,2655,2655,2655,0
20231012,132100,2891270,2655,2655,2655,2655,0
20231012,132000,2891270,2655,2655,2655,2655,0
20231012,131900,2891270,2655,2655,2655,2655,0
20231012,131800,2891270,2655,2655,2655,2655,0
20231012,131700,2891270,2655,2655,2655,2655,0
20231012,131600,2891270,2655,2655,2655,2655,0
20231012,131500,2891270,2655,2655,2655,2655,0
20231012,131400,2891270,2655,2655,2655,2655,0
20231012,131300,2891270,2655,2655,2655,2655,0
20231012,131200,2891270,2655,2655,2655,2655,0
20231012,131100,2891270,2655,2655,2655,2655,0
20231012,131000,2891270,2655,2655,2655,2655,0
20231012,130900,2891270,2655,2665,2665,2655,310
20231012,130800,2068100,2670,2670,2670,2670,0
20231012,130700,2068100,2670,2670,2670,2670,0
20231012,130600,2068100,2670,2670,2670,2670,0
20231012,130500,2068100,2670,2670,2670,2670,0
20231012,130400,2068100,2670,2670,2670,2670,0
20231012,130300,2068100,2670,2670,2670,2670,0
20231012,130200,2068100,2670,2670,2670,2670,0
20231012,130100,2068100,2670,2670,2670,2670,1
20231012,130000,2065430,2665,2665,2665,2665,0
20231012,125900,2065430,2665,2665,2665,2665,0
20231012,125800,2065430,2665,2665,2665,2665,0
20231012,125700,2065430,2665,2665,2665,2665,0
20231012,125600,2065430,2665,2665,2665,2665,0
20231012,125500,2065430,2665,2665,2665,2665,0
20231012,125400,2065430,2665,2665,2665,2665,0
20231012,125300,2065430,2665,2665,2665,2665,0
20231012,125200,2065430,2665,2665,2665,2665,0
20231012,125100,2065430,2665,2665,2665,2665,0
20231012,125000,2065430,2665,2665,2665,2665,0
20231012,124900,2065430,2665,2665,2665,2665,0
20231012,124800,2065430,2665,2665,2665,2665,0
20231012,124700,2065430,2665,2665,2665,2665,0
20231012,124600,2065430,2665,2665,2665,2665,0
20231012,124500,2065430,2665,2665,2665,2665,0
20231012,124400,2065430,2665,2665,2665,2665,0
20231012,124300,2065430,2665,2665,2665,2665,0
20231012,124200,2065430,2665,2670,2670,2665,20
20231012,124100,2012125,2665,2665,2665,2665,0
20231012,124000,2012125,2665,2665,2665,2665,0
20231012,123900,2012125,2665,2665,2665,2665,0
20231012,123800,2012125,2665,2665,2665,2665,0
20231012,123700,2012125,2665,2665,2665,2665,58
20231012,123600,1857555,2700,2700,2700,2700,0
20231012,123500,1857555,2700,2700,2700,2700,0
20231012,123400,1857555,2700,2700,2700,2700,0
20231012,123300,1857555,2700,2700,2700,2700,0
20231012,123200,1857555,2700,2700,2700,2700,0
20231012,123100,1857555,2700,2700,2700,2700,0
20231012,123000,1857555,2700,2700,2700,2700,0
20231012,122900,1857555,2700,2700,2700,2700,0
20231012,122800,1857555,2700,2700,2700,2700,0
20231012,122700,1857555,2700,2700,2700,2700,0
20231012,122600,1857555,2700,2700,2700,2700,0
20231012,122500,1857555,2700,2700,2700,2700,0
20231012,122400,1857555,2700,2700,2700,2700,0
20231012,122300,1857555,2700,2700,2700,2700,0
20231012,122200,1857555,2700,2700,2700,2700,0
20231012,122100,1857555,2700,2700,2700,2700,0
20231012,122000,1857555,2700,2700,2700,2700,0
20231012,121900,1857555,2700,2700,2700,2700,0
20231012,121800,1857555,2700,2700,2700,2700,0
20231012,121700,1857555,2700,2700,2700,2700,0
20231012,121600,1857555,2700,2700,2700,2700,0
20231012,121500,1857555,2700,2700,2700,2700,19
20231012,121400,1806255,2700,2700,2700,2700,0
20231012,121300,1806255,2700,2700,2700,2700,0
20231012,121200,1806255,2700,2700,2700,2700,0
20231012,121100,1806255,2700,2700,2700,2700,0
20231012,121000,1806255,2700,2700,2700,2700,0
20231012,120900,1806255,2700,2700,2700,2700,0
20231012,120800,1806255,2700,2700,2700,2700,0
20231012,120700,1806255,2700,2700,2700,2700,0
20231012,120600,1806255,2700,2700,2700,2700,0
20231012,120500,1806255,2700,2700,2700,2700,0
20231012,120400,1806255,2700,2700,2700,2700,0
20231012,120300,1806255,2700,2700,2700,2700,0
20231012,120200,1806255,2700,2700,2700,2700,0
20231012,120100,1806255,2700,2700,2700,2700,0
20231012,120000,1806255,2700,2700,2700,2700,0
20231012,115900,1806255,2700,2700,2700,2700,0
20231012,115800,1806255,2700,2700,2700,2700,0
20231012,115700,1806255,2700,2700,2700,2700,0
20231012,115600,1806255,2700,2700,2700,2700,0
20231012,115500,1806255,2700,2700,2700,2700,0
20231012,115400,1806255,2700,2700,2700,2700,0
20231012,115300,1806255,2700,2700,2700,2700,0
20231012,115200,1806255,2700,2700,2700,2700,0
20231012,115100,1806255,2700,2700,2700,2700,0
20231012,115000,1806255,2700,2700,2700,2700,0
20231012,114900,1806255,2700,2700,2700,2700,0
20231012,114800,1806255,2700,2700,2700,2700,0
20231012,114700,1806255,2700,2700,2700,2700,0
20231012,114600,1806255,2700,2700,2700,2700,0
20231012,114500,1806255,2700,2700,2700,2700,0
20231012,114400,1806255,2700,2700,2700,2700,0
20231012,114300,1806255,2700,2700,2700,2700,0
20231012,114200,1806255,2700,2700,2700,2700,0
20231012,114100,1806255,2700,2700,2700,2700,3
20231012,114000,1798155,2700,2700,2700,2700,0
20231012,113900,1798155,2700,2700,2700,2700,0
20231012,113800,1798155,2700,2700,2700,2700,0
20231012,113700,1798155,2700,2700,2700,2700,0
20231012,113600,1798155,2700,2700,2700,2700,0
20231012,113500,1798155,2700,2700,2700,2700,0
20231012,113400,1798155,2700,2700,2700,2700,0
20231012,113300,1798155,2700,2700,2700,2700,0
20231012,113200,1798155,2700,2700,2700,2700,0
20231012,113100,1798155,2700,2700,2700,2700,50
20231012,113000,1663155,2700,2700,2700,2700,0
20231012,112900,1663155,2700,2700,2700,2700,0
20231012,112800,1663155,2700,2700,2700,2700,0
20231012,112700,1663155,2700,2700,2700,2700,0
20231012,112600,1663155,2700,2700,2700,2700,0
20231012,112500,1663155,2700,2700,2700,2700,0
20231012,112400,1663155,2700,2700,2700,2700,0
20231012,112300,1663155,2700,2700,2700,2700,0
20231012,112200,1663155,2700,2700,2700,2700,0
20231012,112100,1663155,2700,2690,2700,2690,3
20231012,112000,1655065,2690,2690,2690,2690,1
20231012,111900,1652375,2700,2700,2700,2700,0
20231012,111800,1652375,2700,2700,2700,2700,0
20231012,111700,1652375,2700,2700,2700,2700,0
20231012,111600,1652375,2700,2700,2700,2700,0
20231012,111500,1652375,2700,2700,2700,2700,0
20231012,111400,1652375,2700,2700,2700,2700,0
20231012,111300,1652375,2700,2700,2700,2700,0
20231012,111200,1652375,2700,2700,2700,2700,0
20231012,111100,1652375,2700,2700,2700,2700,0
20231012,111000,1652375,2700,2700,2700,2700,0
20231012,110900,1652375,2700,2700,2700,2700,0
20231012,110800,1652375,2700,2700,2700,2700,0
20231012,110700,1652375,2700,2700,2700,2700,0
20231012,110600,1652375,2700,2700,2700,2700,0
20231012,110500,1652375,2700,2700,2700,2700,0
20231012,110400,1652375,2700,2700,2700,2700,0
20231012,110300,1652375,2700,2700,2700,2700,0
20231012,110200,1652375,2700,2700,2700,2700,0
20231012,110100,1652375,2700,2700,2700,2700,0
20231012,110000,1652375,2700,2700,2700,2700,0
20231012,105900,1652375,2700,2700,2700,2700,0
20231012,105800,1652375,2700,2700,2700,2700,0
20231012,105700,1652375,2700,2700,2700,2700,0
20231012,105600,1652375,2700,2700,2700,2700,0
20231012,105500,1652375,2700,2700,2700,2700,0
20231012,105400,1652375,2700,2700,2700,2700,0
20231012,105300,1652375,2700,2700,2700,2700,0
20231012,105200,1652375,2700,2700,2700,2700,1
20231012,105100,1649675,2700,2700,2700,2700,0
20231012,105000,1649675,2700,2700,2700,2700,0
20231012,104900,1649675,2700,2700,2700,2700,0
20231012,104800,1649675,2700,2700,2700,2700,0
20231012,104700,1649675,2700,2700,2700,2700,0
20231012,104600,1649675,2700,2700,2700,2700,0
20231012,104500,1649675,2700,2700,2700,2700,0
20231012,104400,1649675,2700,2700,2700,2700,0
20231012,104300,1649675,2700,2700,2700,2700,0
20231012,104200,1649675,2700,2700,2700,2700,0
20231012,104100,1649675,2700,2700,2700,2700,0
20231012,104000,1649675,2700,2700,2700,2700,0
20231012,103900,1649675,2700,2700,2700,2700,0
20231012,103800,1649675,2700,2700,2700,2700,0
20231012,103700,1649675,2700,2700,2700,2700,0
20231012,103600,1649675,2700,2700,2700,2700,0
20231012,103500,1649675,2700,2700,2700,2700,0
20231012,103400,1649675,2700,2700,2700,2700,0
20231012,103300,1649675,2700,2700,2700,2700,0
20231012,103200,1649675,2700,2700,2700,2700,0
20231012,103100,1649675,2700,2700,2700,2700,0
20231012,103000,1649675,2700,2700,2700,2700,0
20231012,102900,1649675,2700,2700,2700,2700,0
20231012,102800,1649675,2700,2700,2700,2700,0
20231012,102700,1649675,2700,2700,2700,2700,0
20231012,102600,1649675,2700,2700,2700,2700,0
20231012,102500,1649675,2700,2700,2700,2700,0
20231012,102400,1649675,2700,2700,2700,2700,1
20231012,102300,1646975,2700,2700,2700,2700,0
20231012,102200,1646975,2700,2700,2700,2700,0
20231012,102100,1646975,2700,2700,2700,2700,0
20231012,102000,1646975,2700,2700,2700,2700,0
20231012,101900,1646975,2700,2700,2700,2700,0
20231012,101800,1646975,2700,2700,2700,2700,0
20231012,101700,1646975,2700,2700,2700,2700,0
20231012,101600,1646975,2700,2700,2700,2700,0
20231012,101500,1646975,2700,2700,2700,2700,0
20231012,101400,1646975,2700,2700,2700,2700,0
20231012,101300,1646975,2700,2700,2700,2700,0
20231012,101200,1646975,2700,2700,2700,2700,0
20231012,101100,1646975,2700,2700,2700,2700,0
20231012,101000,1646975,2700,2700,2700,2700,0
20231012,100900,1646975,2700,2700,2700,2700,0
20231012,100800,1646975,2700,2700,2700,2700,0
20231012,100700,1646975,2700,2700,2700,2700,0
20231012,100600,1646975,2700,2700,2700,2700,0
20231012,100500,1646975,2700,2700,2700,2700,0
20231012,100400,1646975,2700,2700,2700,2700,0
20231012,100300,1646975,2700,2700,2700,2700,0
20231012,100200,1646975,2700,2700,2700,2700,10
20231012,100100,1619975,2700,2700,2700,2700,0
20231012,100000,1619975,2700,2700,2700,2700,0
20231012,095900,1619975,2700,2700,2700,2700,0
20231012,095800,1619975,2700,2700,2700,2700,0
20231012,095700,1619975,2700,2700,2700,2700,0
20231012,095600,1619975,2700,2680,2700,2680,380
20231012,095500,596115,2685,2685,2685,2685,0
20231012,095400,596115,2685,2685,2685,2685,0
20231012,095300,596115,2685,2685,2685,2685,0
20231012,095200,596115,2685,2685,2685,2685,0
20231012,095100,596115,2685,2685,2685,2685,0
20231012,095000,596115,2685,2685,2685,2685,0
20231012,094900,596115,2685,2685,2685,2685,0
20231012,094800,596115,2685,2685,2685,2685,0
20231012,094700,596115,2685,2685,2685,2685,0
20231012,094600,596115,2685,2685,2685,2685,0
20231012,094500,596115,2685,2685,2685,2685,0
20231012,094400,596115,2685,2685,2685,2685,0
20231012,094300,596115,2685,2685,2685,2685,0
20231012,094200,596115,2685,2685,2685,2685,0
20231012,094100,596115,2685,2685,2685,2685,0
20231012,094000,596115,2685,2685,2685,2685,0
20231012,093900,596115,2685,2685,2685,2685,0
20231012,093800,596115,2685,2685,2685,2685,0
20231012,093700,596115,2685,2685,2685,2685,0
20231012,093600,596115,2685,2685,2685,2685,0
20231012,093500,596115,2685,2685,2685,2685,0
20231012,093400,596115,2685,2685,2685,2685,0
20231012,093300,596115,2685,2685,2685,2685,1
20231012,093200,593430,2685,2680,2685,2680,3
20231012,093100,585380,2650,2650,2650,2650,0
20231012,093000,585380,2650,2650,2650,2650,0
20231012,092900,585380,2650,2650,2650,2650,0
20231012,092800,585380,2650,2650,2650,2650,202
20231012,092700,50080,2650,2650,2650,2650,0
20231012,092600,50080,2650,2650,2650,2650,0
20231012,092500,50080,2650,2650,2650,2650,0
20231012,092400,50080,2650,2650,2650,2650,0
20231012,092300,50080,2650,2650,2650,2650,0
20231012,092200,50080,2650,2650,2650,2650,0
20231012,092100,50080,2650,2650,2650,2650,0
20231012,092000,50080,2650,2650,2650,2650,0
20231012,091900,50080,2650,2650,2650,2650,0
20231012,091800,50080,2650,2650,2650,2650,0
20231012,091700,50080,2650,2650,2650,2650,0
20231012,091600,50080,2650,2650,2650,2650,0
20231012,091500,50080,2650,2650,2650,2650,0
20231012,091400,50080,2650,2650,2650,2650,0
20231012,091300,50080,2650,2650,2650,2650,0
20231012,091200,50080,2650,2650,2650,2650,0
20231012,091100,50080,2650,2650,2650,2650,1
20231012,091000,47430,2635,2635,2635,2635,0
20231012,090900,47430,2635,2635,2635,2635,0
20231012,090800,47430,2635,2635,2635,2635,0
20231012,090700,47430,2635,2635,2635,2635,0
20231012,090600,47430,2635,2635,2635,2635,0
20231012,090500,47430,2635,2635,2635,2635,0
20231012,090400,47430,2635,2635,2635,2635,0
20231012,090300,47430,2635,2635,2635,2635,0
20231012,090200,47430,2635,2635,2635,2635,0
20231012,090100,47430,2635,2635,2635,2635,0
20231012,090000,47430,2635,2635,2635,2635,18