KissMeData/033200/min/candle-20231010.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231010,190900,10240080,4095,4095,4095,4095,123
20231010,190800,10240080,4095,4095,4095,4095,0
20231010,190700,10240080,4095,4095,4095,4095,0
20231010,190600,10240080,4095,4095,4095,4095,0
20231010,190500,10240080,4095,4095,4095,4095,0
20231010,190400,10240080,4095,4095,4095,4095,0
20231010,190300,10240080,4095,4095,4095,4095,0
20231010,190200,10240080,4095,4095,4095,4095,0
20231010,190100,10240080,4095,4095,4095,4095,0
20231010,190000,10240080,4095,4095,4095,4095,0
20231010,185900,10240080,4095,4095,4095,4095,0
20231010,185800,10240080,4095,4095,4095,4095,0
20231010,185700,10240080,4095,4095,4095,4095,0
20231010,185600,10240080,4095,4095,4095,4095,0
20231010,185500,10240080,4095,4095,4095,4095,0
20231010,185400,10240080,4095,4095,4095,4095,0
20231010,185300,10240080,4095,4095,4095,4095,0
20231010,185200,10240080,4095,4095,4095,4095,0
20231010,185100,10240080,4095,4095,4095,4095,0
20231010,185000,10240080,4095,4095,4095,4095,0
20231010,184900,10240080,4095,4095,4095,4095,0
20231010,184800,10240080,4095,4095,4095,4095,0
20231010,184700,10240080,4095,4095,4095,4095,0
20231010,184600,10240080,4095,4095,4095,4095,0
20231010,184500,10240080,4095,4095,4095,4095,0
20231010,184400,10240080,4095,4095,4095,4095,0
20231010,184300,10240080,4095,4095,4095,4095,0
20231010,184200,10240080,4095,4095,4095,4095,0
20231010,184100,10240080,4095,4095,4095,4095,0
20231010,184000,10240080,4095,4095,4095,4095,0
20231010,183900,10240080,4095,4095,4095,4095,123
20231010,183800,10240080,4095,4095,4095,4095,0
20231010,183700,10240080,4095,4095,4095,4095,0
20231010,183600,10240080,4095,4095,4095,4095,0
20231010,183500,10240080,4095,4095,4095,4095,0
20231010,183400,10240080,4095,4095,4095,4095,0
20231010,183300,10240080,4095,4095,4095,4095,0
20231010,183200,10240080,4095,4095,4095,4095,0
20231010,183100,10240080,4095,4095,4095,4095,0
20231010,183000,10240080,4095,4095,4095,4095,0
20231010,182900,10240080,4095,4095,4095,4095,0
20231010,182800,10240080,4095,4095,4095,4095,0
20231010,182700,10240080,4095,4095,4095,4095,0
20231010,182600,10240080,4095,4095,4095,4095,0
20231010,182500,10240080,4095,4095,4095,4095,0
20231010,182400,10240080,4095,4095,4095,4095,0
20231010,182300,10240080,4095,4095,4095,4095,0
20231010,182200,10240080,4095,4095,4095,4095,0
20231010,182100,10240080,4095,4095,4095,4095,0
20231010,182000,10240080,4095,4095,4095,4095,0
20231010,181900,10240080,4095,4095,4095,4095,0
20231010,181800,10240080,4095,4095,4095,4095,0
20231010,181700,10240080,4095,4095,4095,4095,0
20231010,181600,10240080,4095,4095,4095,4095,0
20231010,181500,10240080,4095,4095,4095,4095,0
20231010,181400,10240080,4095,4095,4095,4095,0
20231010,181300,10240080,4095,4095,4095,4095,0
20231010,181200,10240080,4095,4095,4095,4095,0
20231010,181100,10240080,4095,4095,4095,4095,0
20231010,181000,10240080,4095,4095,4095,4095,0
20231010,180900,10240080,4095,4095,4095,4095,123
20231010,180800,10240080,4095,4095,4095,4095,0
20231010,180700,10240080,4095,4095,4095,4095,0
20231010,180600,10240080,4095,4095,4095,4095,0
20231010,180500,10240080,4095,4095,4095,4095,0
20231010,180400,10240080,4095,4095,4095,4095,0
20231010,180300,10240080,4095,4095,4095,4095,0
20231010,180200,10240080,4095,4095,4095,4095,0
20231010,180100,10240080,4095,4095,4095,4095,0
20231010,180000,10240080,4095,4095,4095,4095,0
20231010,175900,10240080,4095,4095,4095,4095,0
20231010,175800,10240080,4095,4095,4095,4095,0
20231010,175700,10240080,4095,4095,4095,4095,0
20231010,175600,10240080,4095,4095,4095,4095,0
20231010,175500,10240080,4095,4095,4095,4095,0
20231010,175400,10240080,4095,4095,4095,4095,0
20231010,175300,10240080,4095,4095,4095,4095,0
20231010,175200,10240080,4095,4095,4095,4095,0
20231010,175100,10240080,4095,4095,4095,4095,0
20231010,175000,10240080,4095,4095,4095,4095,0
20231010,174900,10240080,4095,4095,4095,4095,0
20231010,174800,10240080,4095,4095,4095,4095,0
20231010,174700,10240080,4095,4095,4095,4095,0
20231010,174600,10240080,4095,4095,4095,4095,0
20231010,174500,10240080,4095,4095,4095,4095,0
20231010,174400,10240080,4095,4095,4095,4095,0
20231010,174300,10240080,4095,4095,4095,4095,0
20231010,174200,10240080,4095,4095,4095,4095,0
20231010,174100,10240080,4095,4095,4095,4095,0
20231010,174000,10240080,4095,4095,4095,4095,0
20231010,173900,10240080,4095,4095,4095,4095,123
20231010,173800,10240080,4095,4095,4095,4095,0
20231010,173700,10240080,4095,4095,4095,4095,0
20231010,173600,10240080,4095,4095,4095,4095,0
20231010,173500,10240080,4095,4095,4095,4095,0
20231010,173400,10240080,4095,4095,4095,4095,0
20231010,173300,10240080,4095,4095,4095,4095,0
20231010,173200,10240080,4095,4095,4095,4095,0
20231010,173100,10240080,4095,4095,4095,4095,0
20231010,173000,10240080,4095,4095,4095,4095,0
20231010,172900,10240080,4095,4095,4095,4095,0
20231010,172800,10240080,4095,4095,4095,4095,0
20231010,172700,10240080,4095,4095,4095,4095,0
20231010,172600,10240080,4095,4095,4095,4095,0
20231010,172500,10240080,4095,4095,4095,4095,0
20231010,172400,10240080,4095,4095,4095,4095,0
20231010,172300,10240080,4095,4095,4095,4095,0
20231010,172200,10240080,4095,4095,4095,4095,0
20231010,172100,10240080,4095,4095,4095,4095,0
20231010,172000,10240080,4095,4095,4095,4095,0
20231010,171900,10240080,4095,4095,4095,4095,0
20231010,171800,10240080,4095,4095,4095,4095,0
20231010,171700,10240080,4095,4095,4095,4095,0
20231010,171600,10240080,4095,4095,4095,4095,0
20231010,171500,10240080,4095,4095,4095,4095,0
20231010,171400,10240080,4095,4095,4095,4095,0
20231010,171300,10240080,4095,4095,4095,4095,0
20231010,171200,10240080,4095,4095,4095,4095,0
20231010,171100,10240080,4095,4095,4095,4095,0
20231010,171000,10240080,4095,4095,4095,4095,0
20231010,170900,10240080,4095,4095,4095,4095,123
20231010,170800,10240080,4095,4095,4095,4095,0
20231010,170700,10240080,4095,4095,4095,4095,0
20231010,170600,10240080,4095,4095,4095,4095,0
20231010,170500,10240080,4095,4095,4095,4095,0
20231010,170400,10240080,4095,4095,4095,4095,0
20231010,170300,10240080,4095,4095,4095,4095,0
20231010,170200,10240080,4095,4095,4095,4095,0
20231010,170100,10240080,4095,4095,4095,4095,0
20231010,170000,10240080,4095,4095,4095,4095,0
20231010,165900,10240080,4095,4095,4095,4095,0
20231010,165800,10240080,4095,4095,4095,4095,0
20231010,165700,10240080,4095,4095,4095,4095,0
20231010,165600,10240080,4095,4095,4095,4095,0
20231010,165500,10240080,4095,4095,4095,4095,0
20231010,165400,10240080,4095,4095,4095,4095,0
20231010,165300,10240080,4095,4095,4095,4095,0
20231010,165200,10240080,4095,4095,4095,4095,0
20231010,165100,10240080,4095,4095,4095,4095,0
20231010,165000,10240080,4095,4095,4095,4095,0
20231010,164900,10240080,4095,4095,4095,4095,0
20231010,164800,10240080,4095,4095,4095,4095,0
20231010,164700,10240080,4095,4095,4095,4095,0
20231010,164600,10240080,4095,4095,4095,4095,0
20231010,164500,10240080,4095,4095,4095,4095,0
20231010,164400,10240080,4095,4095,4095,4095,0
20231010,164300,10240080,4095,4095,4095,4095,0
20231010,164200,10240080,4095,4095,4095,4095,0
20231010,164100,10240080,4095,4095,4095,4095,0
20231010,164000,10240080,4095,4095,4095,4095,0
20231010,163900,10240080,4095,4095,4095,4095,123
20231010,163800,10240080,4095,4095,4095,4095,0
20231010,163700,10240080,4095,4095,4095,4095,0
20231010,163600,10240080,4095,4095,4095,4095,0
20231010,163500,10240080,4095,4095,4095,4095,0
20231010,163400,10240080,4095,4095,4095,4095,0
20231010,163300,10240080,4095,4095,4095,4095,0
20231010,163200,10240080,4095,4095,4095,4095,0
20231010,163100,10240080,4095,4095,4095,4095,0
20231010,163000,10240080,4095,4095,4095,4095,0
20231010,162900,10240080,4095,4095,4095,4095,0
20231010,162800,10240080,4095,4095,4095,4095,0
20231010,162700,10240080,4095,4095,4095,4095,0
20231010,162600,10240080,4095,4095,4095,4095,0
20231010,162500,10240080,4095,4095,4095,4095,0
20231010,162400,10240080,4095,4095,4095,4095,0
20231010,162300,10240080,4095,4095,4095,4095,0
20231010,162200,10240080,4095,4095,4095,4095,0
20231010,162100,10240080,4095,4095,4095,4095,0
20231010,162000,10240080,4095,4095,4095,4095,0
20231010,161900,10240080,4095,4095,4095,4095,0
20231010,161800,10240080,4095,4095,4095,4095,0
20231010,161700,10240080,4095,4095,4095,4095,0
20231010,161600,10240080,4095,4095,4095,4095,0
20231010,161500,10240080,4095,4095,4095,4095,0
20231010,161400,10240080,4095,4095,4095,4095,0
20231010,161300,10240080,4095,4095,4095,4095,0
20231010,161200,10240080,4095,4095,4095,4095,0
20231010,161100,10240080,4095,4095,4095,4095,0
20231010,161000,10240080,4095,4095,4095,4095,0
20231010,160900,10240080,4095,4095,4095,4095,123
20231010,160800,10240080,4095,4095,4095,4095,0
20231010,160700,10240080,4095,4095,4095,4095,0
20231010,160600,10240080,4095,4095,4095,4095,0
20231010,160500,10240080,4095,4095,4095,4095,0
20231010,160400,10240080,4095,4095,4095,4095,0
20231010,160300,10240080,4095,4095,4095,4095,0
20231010,160200,10240080,4095,4095,4095,4095,0
20231010,160100,10240080,4095,4095,4095,4095,0
20231010,160000,10240080,4095,4095,4095,4095,0
20231010,155900,10240080,4095,4095,4095,4095,0
20231010,155800,10240080,4095,4095,4095,4095,0
20231010,155700,10240080,4095,4095,4095,4095,0
20231010,155600,10240080,4095,4095,4095,4095,0
20231010,155500,10240080,4095,4095,4095,4095,0
20231010,155400,10240080,4095,4095,4095,4095,0
20231010,155300,10240080,4095,4095,4095,4095,0
20231010,155200,10240080,4095,4095,4095,4095,0
20231010,155100,10240080,4095,4095,4095,4095,0
20231010,155000,10240080,4095,4095,4095,4095,0
20231010,154900,10240080,4095,4095,4095,4095,0
20231010,154800,10240080,4095,4095,4095,4095,0
20231010,154700,10240080,4095,4095,4095,4095,0
20231010,154600,10240080,4095,4095,4095,4095,0
20231010,154500,10240080,4095,4095,4095,4095,0
20231010,154400,10240080,4095,4095,4095,4095,0
20231010,154300,10240080,4095,4095,4095,4095,0
20231010,154200,10240080,4095,4095,4095,4095,0
20231010,154100,10240080,4095,4095,4095,4095,0
20231010,154000,10240080,4095,4095,4095,4095,0
20231010,153900,10240080,4095,4095,4095,4095,123
20231010,153800,10240080,4095,4095,4095,4095,0
20231010,153700,10240080,4095,4095,4095,4095,0
20231010,153600,10240080,4095,4095,4095,4095,0
20231010,153500,10240080,4095,4095,4095,4095,0
20231010,153400,10240080,4095,4095,4095,4095,0
20231010,153300,10240080,4095,4095,4095,4095,0
20231010,153200,10240080,4095,4095,4095,4095,0
20231010,153100,10240080,4095,4095,4095,4095,0
20231010,153000,10240080,4095,4095,4095,4095,123
20231010,152900,9736395,4095,4095,4095,4095,0
20231010,152800,9736395,4095,4095,4095,4095,0
20231010,152700,9736395,4095,4095,4095,4095,0
20231010,152600,9736395,4095,4095,4095,4095,0
20231010,152500,9736395,4095,4095,4095,4095,0
20231010,152400,9736395,4095,4095,4095,4095,0
20231010,152300,9736395,4095,4095,4095,4095,0
20231010,152200,9736395,4095,4095,4095,4095,0
20231010,152100,9736395,4095,4095,4095,4095,0
20231010,152000,9736395,4095,4095,4095,4095,0
20231010,151900,9736395,4095,4100,4100,4095,27
20231010,151800,9625755,4095,4095,4095,4095,0
20231010,151700,9625755,4095,4095,4095,4095,35
20231010,151600,9482430,4100,4100,4100,4100,0
20231010,151500,9482430,4100,4100,4100,4100,0
20231010,151400,9482430,4100,4100,4100,4100,0
20231010,151300,9482430,4100,4100,4100,4100,1
20231010,151200,9478330,4095,4095,4095,4095,0
20231010,151100,9478330,4095,4095,4095,4095,0
20231010,151000,9478330,4095,4095,4095,4095,8
20231010,150900,9445570,4095,4095,4095,4095,0
20231010,150800,9445570,4095,4095,4095,4095,0
20231010,150700,9445570,4095,4095,4095,4095,0
20231010,150600,9445570,4095,4095,4095,4095,0
20231010,150500,9445570,4095,4095,4095,4095,0
20231010,150400,9445570,4095,4095,4095,4095,0
20231010,150300,9445570,4095,4100,4100,4095,27
20231010,150200,9334950,4100,4100,4100,4100,3
20231010,150100,9322650,4100,4100,4100,4100,0
20231010,150000,9322650,4100,4100,4100,4100,0
20231010,145900,9322650,4100,4100,4100,4100,1
20231010,145800,9318550,4100,4100,4100,4100,0
20231010,145700,9318550,4100,4100,4100,4100,0
20231010,145600,9318550,4100,4100,4100,4100,0
20231010,145500,9318550,4100,4095,4100,4095,16
20231010,145400,9253025,4095,4095,4095,4095,0
20231010,145300,9253025,4095,4095,4095,4095,0
20231010,145200,9253025,4095,4095,4095,4095,0
20231010,145100,9253025,4095,4095,4095,4095,0
20231010,145000,9253025,4095,4095,4095,4095,1
20231010,144900,9248930,4100,4100,4100,4100,0
20231010,144800,9248930,4100,4100,4100,4100,0
20231010,144700,9248930,4100,4100,4100,4100,0
20231010,144600,9248930,4100,4100,4100,4100,0
20231010,144500,9248930,4100,4100,4100,4100,0
20231010,144400,9248930,4100,4100,4100,4100,0
20231010,144300,9248930,4100,4100,4100,4100,0
20231010,144200,9248930,4100,4100,4100,4100,0
20231010,144100,9248930,4100,4100,4100,4100,0
20231010,144000,9248930,4100,4100,4100,4100,0
20231010,143900,9248930,4100,4100,4100,4100,0
20231010,143800,9248930,4100,4100,4100,4100,0
20231010,143700,9248930,4100,4100,4100,4100,1
20231010,143600,9244830,4060,4080,4080,4060,152
20231010,143500,8627540,4100,4100,4100,4100,0
20231010,143400,8627540,4100,4100,4100,4100,0
20231010,143300,8627540,4100,4100,4100,4100,3
20231010,143200,8615240,4100,4100,4100,4100,0
20231010,143100,8615240,4100,4100,4100,4100,0
20231010,143000,8615240,4100,4100,4100,4100,0
20231010,142900,8615240,4100,4100,4100,4100,0
20231010,142800,8615240,4100,4100,4100,4100,0
20231010,142700,8615240,4100,4100,4100,4100,0
20231010,142600,8615240,4100,4100,4100,4100,0
20231010,142500,8615240,4100,4100,4100,4100,0
20231010,142400,8615240,4100,4100,4100,4100,0
20231010,142300,8615240,4100,4100,4100,4100,0
20231010,142200,8615240,4100,4100,4100,4100,0
20231010,142100,8615240,4100,4100,4100,4100,0
20231010,142000,8615240,4100,4100,4100,4100,0
20231010,141900,8615240,4100,4070,4100,4070,42
20231010,141800,8444270,4070,4090,4090,4070,977
20231010,141700,4466410,4115,4115,4115,4115,0
20231010,141600,4466410,4115,4115,4115,4115,0
20231010,141500,4466410,4115,4115,4115,4115,0
20231010,141400,4466410,4115,4115,4115,4115,0
20231010,141300,4466410,4115,4115,4115,4115,0
20231010,141200,4466410,4115,4100,4115,4100,2
20231010,141100,4458195,4095,4095,4095,4095,0
20231010,141000,4458195,4095,4095,4095,4095,0
20231010,140900,4458195,4095,4095,4095,4095,0
20231010,140800,4458195,4095,4095,4095,4095,0
20231010,140700,4458195,4095,4095,4095,4095,0
20231010,140600,4458195,4095,4095,4095,4095,0
20231010,140500,4458195,4095,4095,4095,4095,1
20231010,140400,4454100,4100,4100,4100,4100,0
20231010,140300,4454100,4100,4100,4100,4100,0
20231010,140200,4454100,4100,4100,4100,4100,0
20231010,140100,4454100,4100,4110,4115,4100,12
20231010,140000,4404775,4110,4110,4110,4110,0
20231010,135900,4404775,4110,4110,4110,4110,0
20231010,135800,4404775,4110,4110,4110,4110,0
20231010,135700,4404775,4110,4110,4110,4110,0
20231010,135600,4404775,4110,4110,4110,4110,0
20231010,135500,4404775,4110,4110,4110,4110,0
20231010,135400,4404775,4110,4110,4110,4110,0
20231010,135300,4404775,4110,4110,4110,4110,0
20231010,135200,4404775,4110,4110,4110,4110,0
20231010,135100,4404775,4110,4110,4110,4110,0
20231010,135000,4404775,4110,4110,4110,4110,0
20231010,134900,4404775,4110,4110,4110,4110,0
20231010,134800,4404775,4110,4110,4110,4110,0
20231010,134700,4404775,4110,4110,4110,4110,0
20231010,134600,4404775,4110,4110,4110,4110,0
20231010,134500,4404775,4110,4110,4110,4110,0
20231010,134400,4404775,4110,4110,4110,4110,1
20231010,134300,4400665,4110,4110,4110,4110,0
20231010,134200,4400665,4110,4100,4110,4100,2
20231010,134100,4392455,4085,4090,4090,4085,2
20231010,134000,4384280,4120,4120,4120,4120,0
20231010,133900,4384280,4120,4120,4120,4120,0
20231010,133800,4384280,4120,4120,4120,4120,0
20231010,133700,4384280,4120,4120,4120,4120,0
20231010,133600,4384280,4120,4120,4120,4120,0
20231010,133500,4384280,4120,4120,4120,4120,0
20231010,133400,4384280,4120,4120,4120,4120,0
20231010,133300,4384280,4120,4120,4120,4120,0
20231010,133200,4384280,4120,4120,4120,4120,0
20231010,133100,4384280,4120,4120,4120,4120,0
20231010,133000,4384280,4120,4120,4120,4120,0
20231010,132900,4384280,4120,4120,4120,4120,0
20231010,132800,4384280,4120,4120,4120,4120,0
20231010,132700,4384280,4120,4120,4120,4120,0
20231010,132600,4384280,4120,4120,4120,4120,0
20231010,132500,4384280,4120,4120,4120,4120,0
20231010,132400,4384280,4120,4120,4120,4120,1
20231010,132300,4380160,4085,4085,4085,4085,0
20231010,132200,4380160,4085,4085,4085,4085,0
20231010,132100,4380160,4085,4085,4085,4085,0
20231010,132000,4380160,4085,4085,4085,4085,0
20231010,131900,4380160,4085,4085,4085,4085,0
20231010,131800,4380160,4085,4115,4115,4085,150
20231010,131700,3766305,4110,4110,4110,4110,0
20231010,131600,3766305,4110,4110,4110,4110,0
20231010,131500,3766305,4110,4110,4110,4110,51
20231010,131400,3556695,4120,4120,4120,4120,0
20231010,131300,3556695,4120,4120,4120,4120,0
20231010,131200,3556695,4120,4120,4120,4120,0
20231010,131100,3556695,4120,4120,4120,4120,0
20231010,131000,3556695,4120,4120,4120,4120,0
20231010,130900,3556695,4120,4120,4120,4120,0
20231010,130800,3556695,4120,4120,4120,4120,0
20231010,130700,3556695,4120,4120,4120,4120,0
20231010,130600,3556695,4120,4120,4120,4120,1
20231010,130500,3552575,4160,4160,4160,4160,0
20231010,130400,3552575,4160,4160,4160,4160,0
20231010,130300,3552575,4160,4160,4160,4160,0
20231010,130200,3552575,4160,4160,4160,4160,0
20231010,130100,3552575,4160,4160,4160,4160,0
20231010,130000,3552575,4160,4160,4160,4160,0
20231010,125900,3552575,4160,4160,4160,4160,0
20231010,125800,3552575,4160,4160,4160,4160,0
20231010,125700,3552575,4160,4160,4160,4160,0
20231010,125600,3552575,4160,4160,4160,4160,0
20231010,125500,3552575,4160,4160,4160,4160,0
20231010,125400,3552575,4160,4160,4160,4160,0
20231010,125300,3552575,4160,4160,4160,4160,0
20231010,125200,3552575,4160,4160,4160,4160,0
20231010,125100,3552575,4160,4160,4160,4160,0
20231010,125000,3552575,4160,4160,4160,4160,0
20231010,124900,3552575,4160,4160,4160,4160,0
20231010,124800,3552575,4160,4160,4160,4160,0
20231010,124700,3552575,4160,4160,4160,4160,0
20231010,124600,3552575,4160,4160,4160,4160,1
20231010,124500,3548415,4165,4165,4165,4165,0
20231010,124400,3548415,4165,4165,4165,4165,0
20231010,124300,3548415,4165,4165,4165,4165,0
20231010,124200,3548415,4165,4165,4165,4165,0
20231010,124100,3548415,4165,4165,4165,4165,0
20231010,124000,3548415,4165,4165,4165,4165,0
20231010,123900,3548415,4165,4165,4165,4165,0
20231010,123800,3548415,4165,4165,4165,4165,0
20231010,123700,3548415,4165,4165,4165,4165,0
20231010,123600,3548415,4165,4165,4165,4165,0
20231010,123500,3548415,4165,4165,4165,4165,0
20231010,123400,3548415,4165,4115,4165,4115,31
20231010,123300,3420800,4115,4115,4115,4115,52
20231010,123200,3206820,4165,4165,4165,4165,0
20231010,123100,3206820,4165,4165,4165,4165,0
20231010,123000,3206820,4165,4165,4165,4165,0
20231010,122900,3206820,4165,4165,4165,4165,0
20231010,122800,3206820,4165,4165,4165,4165,0
20231010,122700,3206820,4165,4165,4165,4165,0
20231010,122600,3206820,4165,4165,4165,4165,0
20231010,122500,3206820,4165,4165,4165,4165,0
20231010,122400,3206820,4165,4165,4165,4165,0
20231010,122300,3206820,4165,4165,4165,4165,0
20231010,122200,3206820,4165,4165,4165,4165,0
20231010,122100,3206820,4165,4165,4165,4165,0
20231010,122000,3206820,4165,4165,4165,4165,0
20231010,121900,3206820,4165,4165,4165,4165,0
20231010,121800,3206820,4165,4165,4165,4165,0
20231010,121700,3206820,4165,4165,4165,4165,0
20231010,121600,3206820,4165,4165,4165,4165,0
20231010,121500,3206820,4165,4165,4165,4165,0
20231010,121400,3206820,4165,4165,4165,4165,0
20231010,121300,3206820,4165,4165,4165,4165,0
20231010,121200,3206820,4165,4165,4165,4165,0
20231010,121100,3206820,4165,4165,4165,4165,0
20231010,121000,3206820,4165,4165,4165,4165,0
20231010,120900,3206820,4165,4165,4165,4165,0
20231010,120800,3206820,4165,4165,4165,4165,0
20231010,120700,3206820,4165,4165,4165,4165,1
20231010,120600,3202655,4165,4165,4165,4165,0
20231010,120500,3202655,4165,4165,4165,4165,0
20231010,120400,3202655,4165,4165,4165,4165,0
20231010,120300,3202655,4165,4165,4165,4165,0
20231010,120200,3202655,4165,4165,4165,4165,0
20231010,120100,3202655,4165,4165,4165,4165,0
20231010,120000,3202655,4165,4165,4165,4165,0
20231010,115900,3202655,4165,4165,4165,4165,0
20231010,115800,3202655,4165,4165,4165,4165,0
20231010,115700,3202655,4165,4165,4165,4165,0
20231010,115600,3202655,4165,4165,4165,4165,0
20231010,115500,3202655,4165,4165,4165,4165,0
20231010,115400,3202655,4165,4165,4165,4165,0
20231010,115300,3202655,4165,4165,4165,4165,0
20231010,115200,3202655,4165,4165,4165,4165,0
20231010,115100,3202655,4165,4165,4165,4165,0
20231010,115000,3202655,4165,4165,4165,4165,30
20231010,114900,3077705,4190,4190,4190,4190,0
20231010,114800,3077705,4190,4190,4190,4190,0
20231010,114700,3077705,4190,4190,4190,4190,0
20231010,114600,3077705,4190,4190,4190,4190,0
20231010,114500,3077705,4190,4190,4190,4190,0
20231010,114400,3077705,4190,4190,4190,4190,0
20231010,114300,3077705,4190,4190,4190,4190,0
20231010,114200,3077705,4190,4190,4190,4190,0
20231010,114100,3077705,4190,4190,4190,4190,0
20231010,114000,3077705,4190,4190,4190,4190,0
20231010,113900,3077705,4190,4190,4190,4190,0
20231010,113800,3077705,4190,4190,4190,4190,0
20231010,113700,3077705,4190,4190,4190,4190,3
20231010,113600,3065135,4185,4185,4185,4185,0
20231010,113500,3065135,4185,4185,4185,4185,0
20231010,113400,3065135,4185,4185,4185,4185,0
20231010,113300,3065135,4185,4185,4185,4185,0
20231010,113200,3065135,4185,4185,4185,4185,0
20231010,113100,3065135,4185,4185,4185,4185,0
20231010,113000,3065135,4185,4185,4185,4185,0
20231010,112900,3065135,4185,4185,4185,4185,0
20231010,112800,3065135,4185,4185,4185,4185,0
20231010,112700,3065135,4185,4185,4185,4185,0
20231010,112600,3065135,4185,4185,4185,4185,0
20231010,112500,3065135,4185,4185,4185,4185,0
20231010,112400,3065135,4185,4185,4185,4185,0
20231010,112300,3065135,4185,4185,4185,4185,0
20231010,112200,3065135,4185,4185,4185,4185,0
20231010,112100,3065135,4185,4185,4185,4185,0
20231010,112000,3065135,4185,4185,4185,4185,0
20231010,111900,3065135,4185,4185,4185,4185,0
20231010,111800,3065135,4185,4185,4185,4185,0
20231010,111700,3065135,4185,4185,4185,4185,0
20231010,111600,3065135,4185,4185,4185,4185,0
20231010,111500,3065135,4185,4185,4185,4185,0
20231010,111400,3065135,4185,4185,4185,4185,0
20231010,111300,3065135,4185,4185,4185,4185,0
20231010,111200,3065135,4185,4185,4185,4185,0
20231010,111100,3065135,4185,4185,4185,4185,0
20231010,111000,3065135,4185,4185,4185,4185,0
20231010,110900,3065135,4185,4185,4185,4185,0
20231010,110800,3065135,4185,4185,4185,4185,0
20231010,110700,3065135,4185,4120,4185,4115,101
20231010,110600,2648955,4195,4195,4195,4195,0
20231010,110500,2648955,4195,4195,4195,4195,0
20231010,110400,2648955,4195,4195,4195,4195,0
20231010,110300,2648955,4195,4195,4195,4195,0
20231010,110200,2648955,4195,4195,4195,4195,0
20231010,110100,2648955,4195,4195,4195,4195,0
20231010,110000,2648955,4195,4195,4195,4195,0
20231010,105900,2648955,4195,4195,4195,4195,0
20231010,105800,2648955,4195,4195,4195,4195,0
20231010,105700,2648955,4195,4195,4195,4195,1
20231010,105600,2644760,4155,4155,4155,4155,213
20231010,105500,1759745,4110,4110,4110,4110,1
20231010,105400,1755635,4155,4155,4155,4155,0
20231010,105300,1755635,4155,4155,4155,4155,0
20231010,105200,1755635,4155,4155,4155,4155,0
20231010,105100,1755635,4155,4155,4155,4155,0
20231010,105000,1755635,4155,4155,4155,4155,0
20231010,104900,1755635,4155,4155,4155,4155,0
20231010,104800,1755635,4155,4155,4155,4155,0
20231010,104700,1755635,4155,4155,4155,4155,0
20231010,104600,1755635,4155,4155,4155,4155,0
20231010,104500,1755635,4155,4155,4155,4155,0
20231010,104400,1755635,4155,4155,4155,4155,0
20231010,104300,1755635,4155,4155,4155,4155,0
20231010,104200,1755635,4155,4155,4155,4155,0
20231010,104100,1755635,4155,4155,4155,4155,1
20231010,104000,1751480,4155,4155,4155,4155,0
20231010,103900,1751480,4155,4155,4155,4155,0
20231010,103800,1751480,4155,4155,4155,4155,0
20231010,103700,1751480,4155,4155,4155,4155,0
20231010,103600,1751480,4155,4155,4155,4155,0
20231010,103500,1751480,4155,4155,4155,4155,0
20231010,103400,1751480,4155,4155,4155,4155,1
20231010,103300,1747325,4085,4105,4105,4085,145
20231010,103200,1154360,4155,4155,4155,4155,0
20231010,103100,1154360,4155,4155,4155,4155,0
20231010,103000,1154360,4155,4155,4155,4155,0
20231010,102900,1154360,4155,4155,4155,4155,0
20231010,102800,1154360,4155,4155,4155,4155,0
20231010,102700,1154360,4155,4155,4155,4155,0
20231010,102600,1154360,4155,4155,4155,4155,0
20231010,102500,1154360,4155,4155,4155,4155,0
20231010,102400,1154360,4155,4155,4155,4155,3
20231010,102300,1141895,4155,4155,4155,4155,0
20231010,102200,1141895,4155,4155,4155,4155,0
20231010,102100,1141895,4155,4155,4155,4155,0
20231010,102000,1141895,4155,4155,4155,4155,0
20231010,101900,1141895,4155,4155,4155,4155,0
20231010,101800,1141895,4155,4155,4155,4155,0
20231010,101700,1141895,4155,4155,4155,4155,0
20231010,101600,1141895,4155,4155,4155,4155,1
20231010,101500,1137740,4155,4155,4155,4155,0
20231010,101400,1137740,4155,4155,4155,4155,0
20231010,101300,1137740,4155,4155,4155,4155,0
20231010,101200,1137740,4155,4155,4155,4155,0
20231010,101100,1137740,4155,4155,4155,4155,1
20231010,101000,1133585,4100,4100,4100,4100,0
20231010,100900,1133585,4100,4100,4100,4100,0
20231010,100800,1133585,4100,4100,4100,4100,0
20231010,100700,1133585,4100,4100,4100,4100,0
20231010,100600,1133585,4100,4100,4100,4100,1
20231010,100500,1129485,4100,4115,4115,4100,199
20231010,100400,311735,4155,4155,4155,4155,0
20231010,100300,311735,4155,4155,4155,4155,0
20231010,100200,311735,4155,4155,4155,4155,0
20231010,100100,311735,4155,4155,4155,4155,0
20231010,100000,311735,4155,4155,4155,4155,0
20231010,095900,311735,4155,4155,4155,4155,0
20231010,095800,311735,4155,4155,4155,4155,0
20231010,095700,311735,4155,4155,4155,4155,0
20231010,095600,311735,4155,4155,4155,4155,0
20231010,095500,311735,4155,4155,4155,4155,0
20231010,095400,311735,4155,4155,4155,4155,0
20231010,095300,311735,4155,4155,4155,4155,0
20231010,095200,311735,4155,4155,4155,4155,11
20231010,095100,266030,4155,4155,4155,4155,0
20231010,095000,266030,4155,4155,4155,4155,7
20231010,094900,236945,4165,4165,4165,4165,0
20231010,094800,236945,4165,4165,4165,4165,0
20231010,094700,236945,4165,4165,4165,4165,0
20231010,094600,236945,4165,4165,4165,4165,0
20231010,094500,236945,4165,4165,4165,4165,0
20231010,094400,236945,4165,4165,4165,4165,0
20231010,094300,236945,4165,4165,4165,4165,0
20231010,094200,236945,4165,4165,4165,4165,10
20231010,094100,195295,4165,4165,4165,4165,0
20231010,094000,195295,4165,4165,4165,4165,0
20231010,093900,195295,4165,4165,4165,4165,0
20231010,093800,195295,4165,4165,4165,4165,0
20231010,093700,195295,4165,4165,4165,4165,0
20231010,093600,195295,4165,4165,4165,4165,0
20231010,093500,195295,4165,4165,4165,4165,1
20231010,093400,191130,4155,4155,4155,4155,0
20231010,093300,191130,4155,4155,4155,4155,0
20231010,093200,191130,4155,4155,4155,4155,0
20231010,093100,191130,4155,4155,4155,4155,0
20231010,093000,191130,4155,4155,4155,4155,0
20231010,092900,191130,4155,4155,4155,4155,0
20231010,092800,191130,4155,4155,4155,4155,0
20231010,092700,191130,4155,4155,4155,4155,6
20231010,092600,166200,4155,4155,4155,4155,0
20231010,092500,166200,4155,4155,4155,4155,0
20231010,092400,166200,4155,4155,4155,4155,0
20231010,092300,166200,4155,4155,4155,4155,0
20231010,092200,166200,4155,4155,4155,4155,0
20231010,092100,166200,4155,4155,4155,4155,0
20231010,092000,166200,4155,4155,4155,4155,0
20231010,091900,166200,4155,4155,4155,4155,0
20231010,091800,166200,4155,4155,4155,4155,0
20231010,091700,166200,4155,4155,4155,4155,0
20231010,091600,166200,4155,4155,4155,4155,0
20231010,091500,166200,4155,4155,4155,4155,0
20231010,091400,166200,4155,4155,4155,4155,0
20231010,091300,166200,4155,4155,4155,4155,0
20231010,091200,166200,4155,4155,4155,4155,0
20231010,091100,166200,4155,4155,4155,4155,0
20231010,091000,166200,4155,4155,4155,4155,0
20231010,090900,166200,4155,4155,4155,4155,0
20231010,090800,166200,4155,4155,4155,4155,0
20231010,090700,166200,4155,4155,4155,4155,0
20231010,090600,166200,4155,4155,4155,4155,0
20231010,090500,166200,4155,4155,4155,4155,0
20231010,090400,166200,4155,4155,4155,4155,0
20231010,090300,166200,4155,4155,4155,4155,0
20231010,090200,166200,4155,4155,4155,4155,0
20231010,090100,166200,4155,4155,4155,4155,0
20231010,090000,166200,4155,4155,4155,4155,40