KissMeData/065950/min/candle-20231006.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231006,193200,173173055,2760,2760,2760,2760,989
20231006,193100,173173055,2760,2760,2760,2760,0
20231006,193000,173173055,2760,2760,2760,2760,0
20231006,192900,173173055,2760,2760,2760,2760,0
20231006,192800,173173055,2760,2760,2760,2760,0
20231006,192700,173173055,2760,2760,2760,2760,0
20231006,192600,173173055,2760,2760,2760,2760,0
20231006,192500,173173055,2760,2760,2760,2760,0
20231006,192400,173173055,2760,2760,2760,2760,0
20231006,192300,173173055,2760,2760,2760,2760,0
20231006,192200,173173055,2760,2760,2760,2760,0
20231006,192100,173173055,2760,2760,2760,2760,0
20231006,192000,173173055,2760,2760,2760,2760,0
20231006,191900,173173055,2760,2760,2760,2760,0
20231006,191800,173173055,2760,2760,2760,2760,0
20231006,191700,173173055,2760,2760,2760,2760,0
20231006,191600,173173055,2760,2760,2760,2760,0
20231006,191500,173173055,2760,2760,2760,2760,0
20231006,191400,173173055,2760,2760,2760,2760,0
20231006,191300,173173055,2760,2760,2760,2760,0
20231006,191200,173173055,2760,2760,2760,2760,0
20231006,191100,173173055,2760,2760,2760,2760,0
20231006,191000,173173055,2760,2760,2760,2760,0
20231006,190900,173173055,2760,2760,2760,2760,0
20231006,190800,173173055,2760,2760,2760,2760,0
20231006,190700,173173055,2760,2760,2760,2760,0
20231006,190600,173173055,2760,2760,2760,2760,0
20231006,190500,173173055,2760,2760,2760,2760,0
20231006,190400,173173055,2760,2760,2760,2760,0
20231006,190300,173173055,2760,2760,2760,2760,0
20231006,190200,173173055,2760,2760,2760,2760,989
20231006,190100,173173055,2760,2760,2760,2760,0
20231006,190000,173173055,2760,2760,2760,2760,0
20231006,185900,173173055,2760,2760,2760,2760,0
20231006,185800,173173055,2760,2760,2760,2760,0
20231006,185700,173173055,2760,2760,2760,2760,0
20231006,185600,173173055,2760,2760,2760,2760,0
20231006,185500,173173055,2760,2760,2760,2760,0
20231006,185400,173173055,2760,2760,2760,2760,0
20231006,185300,173173055,2760,2760,2760,2760,0
20231006,185200,173173055,2760,2760,2760,2760,0
20231006,185100,173173055,2760,2760,2760,2760,0
20231006,185000,173173055,2760,2760,2760,2760,0
20231006,184900,173173055,2760,2760,2760,2760,0
20231006,184800,173173055,2760,2760,2760,2760,0
20231006,184700,173173055,2760,2760,2760,2760,0
20231006,184600,173173055,2760,2760,2760,2760,0
20231006,184500,173173055,2760,2760,2760,2760,0
20231006,184400,173173055,2760,2760,2760,2760,0
20231006,184300,173173055,2760,2760,2760,2760,0
20231006,184200,173173055,2760,2760,2760,2760,0
20231006,184100,173173055,2760,2760,2760,2760,0
20231006,184000,173173055,2760,2760,2760,2760,0
20231006,183900,173173055,2760,2760,2760,2760,0
20231006,183800,173173055,2760,2760,2760,2760,0
20231006,183700,173173055,2760,2760,2760,2760,0
20231006,183600,173173055,2760,2760,2760,2760,0
20231006,183500,173173055,2760,2760,2760,2760,0
20231006,183400,173173055,2760,2760,2760,2760,0
20231006,183300,173173055,2760,2760,2760,2760,0
20231006,183200,173173055,2760,2760,2760,2760,989
20231006,183100,173173055,2760,2760,2760,2760,0
20231006,183000,173173055,2760,2760,2760,2760,0
20231006,182900,173173055,2760,2760,2760,2760,0
20231006,182800,173173055,2760,2760,2760,2760,0
20231006,182700,173173055,2760,2760,2760,2760,0
20231006,182600,173173055,2760,2760,2760,2760,0
20231006,182500,173173055,2760,2760,2760,2760,0
20231006,182400,173173055,2760,2760,2760,2760,0
20231006,182300,173173055,2760,2760,2760,2760,0
20231006,182200,173173055,2760,2760,2760,2760,0
20231006,182100,173173055,2760,2760,2760,2760,0
20231006,182000,173173055,2760,2760,2760,2760,0
20231006,181900,173173055,2760,2760,2760,2760,0
20231006,181800,173173055,2760,2760,2760,2760,0
20231006,181700,173173055,2760,2760,2760,2760,0
20231006,181600,173173055,2760,2760,2760,2760,0
20231006,181500,173173055,2760,2760,2760,2760,0
20231006,181400,173173055,2760,2760,2760,2760,0
20231006,181300,173173055,2760,2760,2760,2760,0
20231006,181200,173173055,2760,2760,2760,2760,0
20231006,181100,173173055,2760,2760,2760,2760,0
20231006,181000,173173055,2760,2760,2760,2760,0
20231006,180900,173173055,2760,2760,2760,2760,0
20231006,180800,173173055,2760,2760,2760,2760,0
20231006,180700,173173055,2760,2760,2760,2760,0
20231006,180600,173173055,2760,2760,2760,2760,0
20231006,180500,173173055,2760,2760,2760,2760,0
20231006,180400,173173055,2760,2760,2760,2760,0
20231006,180300,173173055,2760,2760,2760,2760,0
20231006,180200,173173055,2760,2760,2760,2760,989
20231006,180100,173173055,2760,2760,2760,2760,0
20231006,180000,173173055,2760,2760,2760,2760,0
20231006,175900,173173055,2760,2760,2760,2760,0
20231006,175800,173173055,2760,2760,2760,2760,0
20231006,175700,173173055,2760,2760,2760,2760,0
20231006,175600,173173055,2760,2760,2760,2760,0
20231006,175500,173173055,2760,2760,2760,2760,0
20231006,175400,173173055,2760,2760,2760,2760,0
20231006,175300,173173055,2760,2760,2760,2760,0
20231006,175200,173173055,2760,2760,2760,2760,0
20231006,175100,173173055,2760,2760,2760,2760,0
20231006,175000,173173055,2760,2760,2760,2760,0
20231006,174900,173173055,2760,2760,2760,2760,0
20231006,174800,173173055,2760,2760,2760,2760,0
20231006,174700,173173055,2760,2760,2760,2760,0
20231006,174600,173173055,2760,2760,2760,2760,0
20231006,174500,173173055,2760,2760,2760,2760,0
20231006,174400,173173055,2760,2760,2760,2760,0
20231006,174300,173173055,2760,2760,2760,2760,0
20231006,174200,173173055,2760,2760,2760,2760,0
20231006,174100,173173055,2760,2760,2760,2760,0
20231006,174000,173173055,2760,2760,2760,2760,0
20231006,173900,173173055,2760,2760,2760,2760,0
20231006,173800,173173055,2760,2760,2760,2760,0
20231006,173700,173173055,2760,2760,2760,2760,0
20231006,173600,173173055,2760,2760,2760,2760,0
20231006,173500,173173055,2760,2760,2760,2760,0
20231006,173400,173173055,2760,2760,2760,2760,0
20231006,173300,173173055,2760,2760,2760,2760,0
20231006,173200,173173055,2760,2760,2760,2760,989
20231006,173100,173173055,2760,2760,2760,2760,0
20231006,173000,173173055,2760,2760,2760,2760,0
20231006,172900,173173055,2760,2760,2760,2760,0
20231006,172800,173173055,2760,2760,2760,2760,0
20231006,172700,173173055,2760,2760,2760,2760,0
20231006,172600,173173055,2760,2760,2760,2760,0
20231006,172500,173173055,2760,2760,2760,2760,0
20231006,172400,173173055,2760,2760,2760,2760,0
20231006,172300,173173055,2760,2760,2760,2760,0
20231006,172200,173173055,2760,2760,2760,2760,0
20231006,172100,173173055,2760,2760,2760,2760,0
20231006,172000,173173055,2760,2760,2760,2760,0
20231006,171900,173173055,2760,2760,2760,2760,0
20231006,171800,173173055,2760,2760,2760,2760,0
20231006,171700,173173055,2760,2760,2760,2760,0
20231006,171600,173173055,2760,2760,2760,2760,0
20231006,171500,173173055,2760,2760,2760,2760,0
20231006,171400,173173055,2760,2760,2760,2760,0
20231006,171300,173173055,2760,2760,2760,2760,0
20231006,171200,173173055,2760,2760,2760,2760,0
20231006,171100,173173055,2760,2760,2760,2760,0
20231006,171000,173173055,2760,2760,2760,2760,0
20231006,170900,173173055,2760,2760,2760,2760,0
20231006,170800,173173055,2760,2760,2760,2760,0
20231006,170700,173173055,2760,2760,2760,2760,0
20231006,170600,173173055,2760,2760,2760,2760,0
20231006,170500,173173055,2760,2760,2760,2760,0
20231006,170400,173173055,2760,2760,2760,2760,0
20231006,170300,173173055,2760,2760,2760,2760,0
20231006,170200,173173055,2760,2760,2760,2760,989
20231006,170100,173173055,2760,2760,2760,2760,0
20231006,170000,173173055,2760,2760,2760,2760,0
20231006,165900,173173055,2760,2760,2760,2760,0
20231006,165800,173173055,2760,2760,2760,2760,0
20231006,165700,173173055,2760,2760,2760,2760,0
20231006,165600,173173055,2760,2760,2760,2760,0
20231006,165500,173173055,2760,2760,2760,2760,0
20231006,165400,173173055,2760,2760,2760,2760,0
20231006,165300,173173055,2760,2760,2760,2760,0
20231006,165200,173173055,2760,2760,2760,2760,0
20231006,165100,173173055,2760,2760,2760,2760,0
20231006,165000,173173055,2760,2760,2760,2760,0
20231006,164900,173173055,2760,2760,2760,2760,0
20231006,164800,173173055,2760,2760,2760,2760,0
20231006,164700,173173055,2760,2760,2760,2760,0
20231006,164600,173173055,2760,2760,2760,2760,0
20231006,164500,173173055,2760,2760,2760,2760,0
20231006,164400,173173055,2760,2760,2760,2760,0
20231006,164300,173173055,2760,2760,2760,2760,0
20231006,164200,173173055,2760,2760,2760,2760,0
20231006,164100,173173055,2760,2760,2760,2760,0
20231006,164000,173173055,2760,2760,2760,2760,0
20231006,163900,173173055,2760,2760,2760,2760,0
20231006,163800,173173055,2760,2760,2760,2760,0
20231006,163700,173173055,2760,2760,2760,2760,0
20231006,163600,173173055,2760,2760,2760,2760,0
20231006,163500,173173055,2760,2760,2760,2760,0
20231006,163400,173173055,2760,2760,2760,2760,0
20231006,163300,173173055,2760,2760,2760,2760,0
20231006,163200,173173055,2760,2760,2760,2760,989
20231006,163100,173173055,2760,2760,2760,2760,0
20231006,163000,173173055,2760,2760,2760,2760,0
20231006,162900,173173055,2760,2760,2760,2760,0
20231006,162800,173173055,2760,2760,2760,2760,0
20231006,162700,173173055,2760,2760,2760,2760,0
20231006,162600,173173055,2760,2760,2760,2760,0
20231006,162500,173173055,2760,2760,2760,2760,0
20231006,162400,173173055,2760,2760,2760,2760,0
20231006,162300,173173055,2760,2760,2760,2760,0
20231006,162200,173173055,2760,2760,2760,2760,0
20231006,162100,173173055,2760,2760,2760,2760,0
20231006,162000,173173055,2760,2760,2760,2760,0
20231006,161900,173173055,2760,2760,2760,2760,0
20231006,161800,173173055,2760,2760,2760,2760,0
20231006,161700,173173055,2760,2760,2760,2760,0
20231006,161600,173173055,2760,2760,2760,2760,0
20231006,161500,173173055,2760,2760,2760,2760,0
20231006,161400,173173055,2760,2760,2760,2760,0
20231006,161300,173173055,2760,2760,2760,2760,0
20231006,161200,173173055,2760,2760,2760,2760,0
20231006,161100,173173055,2760,2760,2760,2760,0
20231006,161000,173173055,2760,2760,2760,2760,0
20231006,160900,173173055,2760,2760,2760,2760,0
20231006,160800,173173055,2760,2760,2760,2760,0
20231006,160700,173173055,2760,2760,2760,2760,0
20231006,160600,173173055,2760,2760,2760,2760,0
20231006,160500,173173055,2760,2760,2760,2760,0
20231006,160400,173173055,2760,2760,2760,2760,0
20231006,160300,173173055,2760,2760,2760,2760,0
20231006,160200,173173055,2760,2760,2760,2760,989
20231006,160100,173173055,2760,2760,2760,2760,0
20231006,160000,173173055,2760,2760,2760,2760,0
20231006,155900,173173055,2760,2760,2760,2760,0
20231006,155800,173173055,2760,2760,2760,2760,0
20231006,155700,173173055,2760,2760,2760,2760,0
20231006,155600,173173055,2760,2760,2760,2760,0
20231006,155500,173173055,2760,2760,2760,2760,0
20231006,155400,173173055,2760,2760,2760,2760,0
20231006,155300,173173055,2760,2760,2760,2760,0
20231006,155200,173173055,2760,2760,2760,2760,0
20231006,155100,173173055,2760,2760,2760,2760,0
20231006,155000,173173055,2760,2760,2760,2760,0
20231006,154900,173173055,2760,2760,2760,2760,0
20231006,154800,173173055,2760,2760,2760,2760,0
20231006,154700,173173055,2760,2760,2760,2760,0
20231006,154600,173173055,2760,2760,2760,2760,0
20231006,154500,173173055,2760,2760,2760,2760,0
20231006,154400,173173055,2760,2760,2760,2760,0
20231006,154300,173173055,2760,2760,2760,2760,0
20231006,154200,173173055,2760,2760,2760,2760,0
20231006,154100,173173055,2760,2760,2760,2760,0
20231006,154000,173173055,2760,2760,2760,2760,0
20231006,153900,173173055,2760,2760,2760,2760,0
20231006,153800,173173055,2760,2760,2760,2760,0
20231006,153700,173173055,2760,2760,2760,2760,0
20231006,153600,173173055,2760,2760,2760,2760,0
20231006,153500,173173055,2760,2760,2760,2760,0
20231006,153400,173173055,2760,2760,2760,2760,0
20231006,153300,173173055,2760,2760,2760,2760,0
20231006,153200,173173055,2760,2760,2760,2760,989
20231006,153100,173173055,2760,2760,2760,2760,0
20231006,153000,173173055,2760,2760,2760,2760,989
20231006,152900,170443415,2760,2760,2760,2760,0
20231006,152800,170443415,2760,2760,2760,2760,0
20231006,152700,170443415,2760,2760,2760,2760,0
20231006,152600,170443415,2760,2760,2760,2760,0
20231006,152500,170443415,2760,2760,2760,2760,0
20231006,152400,170443415,2760,2760,2760,2760,0
20231006,152300,170443415,2760,2760,2760,2760,0
20231006,152200,170443415,2760,2760,2760,2760,0
20231006,152100,170443415,2760,2760,2760,2760,0
20231006,152000,170443415,2760,2760,2760,2760,0
20231006,151900,170443415,2760,2765,2765,2760,2125
20231006,151800,164576670,2760,2760,2760,2760,500
20231006,151700,163196670,2765,2765,2765,2765,158
20231006,151600,162759800,2765,2765,2765,2765,0
20231006,151500,162759800,2765,2765,2765,2765,0
20231006,151400,162759800,2765,2765,2765,2765,200
20231006,151300,162206800,2765,2765,2765,2765,230
20231006,151200,161570850,2760,2760,2760,2760,390
20231006,151100,160494450,2765,2760,2765,2760,1759
20231006,151000,155637765,2760,2760,2765,2760,4
20231006,150900,155626720,2760,2760,2760,2760,2
20231006,150800,155621200,2765,2765,2765,2765,0
20231006,150700,155621200,2765,2765,2765,2765,0
20231006,150600,155621200,2765,2765,2765,2765,0
20231006,150500,155621200,2765,2765,2765,2760,1057
20231006,150400,152698600,2765,2765,2765,2765,0
20231006,150300,152698600,2765,2765,2765,2765,61
20231006,150200,152529935,2765,2765,2765,2765,0
20231006,150100,152529935,2765,2765,2765,2765,0
20231006,150000,152529935,2765,2765,2770,2765,52
20231006,145900,152386150,2765,2765,2765,2765,10
20231006,145800,152358500,2765,2765,2765,2765,0
20231006,145700,152358500,2765,2765,2765,2765,22
20231006,145600,152297670,2765,2765,2765,2765,30
20231006,145500,152214720,2765,2765,2765,2765,0
20231006,145400,152214720,2765,2765,2765,2765,5
20231006,145300,152200895,2765,2765,2765,2765,10
20231006,145200,152173245,2770,2770,2770,2770,4
20231006,145100,152162165,2765,2765,2765,2765,0
20231006,145000,152162165,2765,2765,2765,2765,0
20231006,144900,152162165,2765,2765,2765,2765,7
20231006,144800,152142810,2765,2765,2765,2765,0
20231006,144700,152142810,2765,2765,2765,2765,10
20231006,144600,152115160,2765,2765,2765,2765,0
20231006,144500,152115160,2765,2765,2765,2765,0
20231006,144400,152115160,2765,2765,2765,2765,0
20231006,144300,152115160,2765,2765,2765,2765,0
20231006,144200,152115160,2765,2765,2765,2765,0
20231006,144100,152115160,2765,2765,2765,2765,0
20231006,144000,152115160,2765,2765,2765,2765,0
20231006,143900,152115160,2765,2765,2765,2765,0
20231006,143800,152115160,2765,2765,2765,2765,0
20231006,143700,152115160,2765,2765,2765,2765,0
20231006,143600,152115160,2765,2765,2765,2765,0
20231006,143500,152115160,2765,2765,2765,2765,0
20231006,143400,152115160,2765,2765,2765,2765,0
20231006,143300,152115160,2765,2765,2765,2765,4
20231006,143200,152104100,2765,2765,2765,2765,0
20231006,143100,152104100,2765,2765,2765,2765,9
20231006,143000,152079215,2770,2770,2770,2770,0
20231006,142900,152079215,2770,2770,2770,2770,0
20231006,142800,152079215,2770,2770,2770,2770,0
20231006,142700,152079215,2770,2770,2770,2770,200
20231006,142600,151525215,2765,2765,2765,2765,0
20231006,142500,151525215,2765,2765,2765,2765,30
20231006,142400,151442265,2765,2765,2765,2765,0
20231006,142300,151442265,2765,2765,2765,2765,0
20231006,142200,151442265,2765,2765,2765,2765,0
20231006,142100,151442265,2765,2765,2765,2765,1
20231006,142000,151439500,2765,2765,2765,2765,0
20231006,141900,151439500,2765,2765,2765,2765,0
20231006,141800,151439500,2765,2765,2765,2765,0
20231006,141700,151439500,2765,2765,2765,2765,0
20231006,141600,151439500,2765,2765,2765,2765,15
20231006,141500,151398025,2775,2775,2775,2775,1
20231006,141400,151395250,2765,2765,2765,2765,0
20231006,141300,151395250,2765,2765,2765,2765,0
20231006,141200,151395250,2765,2765,2765,2765,1
20231006,141100,151392485,2770,2770,2770,2770,0
20231006,141000,151392485,2770,2770,2770,2770,0
20231006,140900,151392485,2770,2770,2770,2770,0
20231006,140800,151392485,2770,2770,2770,2770,0
20231006,140700,151392485,2770,2770,2770,2770,0
20231006,140600,151392485,2770,2770,2770,2770,0
20231006,140500,151392485,2770,2770,2770,2770,0
20231006,140400,151392485,2770,2770,2770,2770,0
20231006,140300,151392485,2770,2770,2770,2770,1147
20231006,140200,148215295,2765,2765,2765,2765,0
20231006,140100,148215295,2765,2765,2765,2765,0
20231006,140000,148215295,2765,2765,2765,2765,0
20231006,135900,148215295,2765,2765,2765,2765,0
20231006,135800,148215295,2765,2765,2765,2765,2
20231006,135700,148209765,2765,2765,2765,2765,0
20231006,135600,148209765,2765,2765,2765,2765,0
20231006,135500,148209765,2765,2765,2765,2765,300
20231006,135400,147380265,2765,2765,2765,2765,0
20231006,135300,147380265,2765,2765,2765,2765,10
20231006,135200,147352615,2765,2765,2765,2765,0
20231006,135100,147352615,2765,2765,2765,2765,0
20231006,135000,147352615,2765,2765,2765,2765,0
20231006,134900,147352615,2765,2765,2765,2765,3
20231006,134800,147344320,2765,2765,2765,2765,0
20231006,134700,147344320,2765,2765,2765,2765,0
20231006,134600,147344320,2765,2765,2765,2765,0
20231006,134500,147344320,2765,2765,2765,2765,0
20231006,134400,147344320,2765,2765,2765,2765,0
20231006,134300,147344320,2765,2765,2765,2765,0
20231006,134200,147344320,2765,2765,2765,2765,96
20231006,134100,147078880,2770,2770,2770,2770,0
20231006,134000,147078880,2770,2770,2770,2770,0
20231006,133900,147078880,2770,2770,2770,2770,0
20231006,133800,147078880,2770,2770,2770,2770,0
20231006,133700,147078880,2770,2770,2770,2770,0
20231006,133600,147078880,2770,2770,2770,2770,0
20231006,133500,147078880,2770,2770,2770,2770,0
20231006,133400,147078880,2770,2770,2770,2770,0
20231006,133300,147078880,2770,2770,2770,2770,6
20231006,133200,147062260,2770,2770,2770,2770,0
20231006,133100,147062260,2770,2770,2770,2770,0
20231006,133000,147062260,2770,2770,2770,2770,0
20231006,132900,147062260,2770,2770,2770,2770,0
20231006,132800,147062260,2770,2770,2770,2770,0
20231006,132700,147062260,2770,2770,2770,2770,1
20231006,132600,147059490,2770,2770,2770,2770,0
20231006,132500,147059490,2770,2770,2770,2770,0
20231006,132400,147059490,2770,2770,2770,2770,2
20231006,132300,147053950,2765,2765,2765,2765,0
20231006,132200,147053950,2765,2765,2765,2765,1
20231006,132100,147051185,2765,2765,2765,2765,0
20231006,132000,147051185,2765,2765,2765,2765,0
20231006,131900,147051185,2765,2765,2765,2765,0
20231006,131800,147051185,2765,2765,2765,2765,2
20231006,131700,147045655,2770,2770,2770,2770,0
20231006,131600,147045655,2770,2770,2770,2770,5
20231006,131500,147031805,2770,2770,2770,2770,0
20231006,131400,147031805,2770,2770,2770,2770,78
20231006,131300,146815745,2770,2770,2770,2770,0
20231006,131200,146815745,2770,2770,2770,2770,0
20231006,131100,146815745,2770,2770,2770,2770,0
20231006,131000,146815745,2770,2770,2770,2770,0
20231006,130900,146815745,2770,2770,2770,2770,481
20231006,130800,145483375,2770,2770,2770,2770,0
20231006,130700,145483375,2770,2770,2770,2770,3952
20231006,130600,134536335,2770,2770,2770,2770,2
20231006,130500,134530795,2775,2775,2775,2775,0
20231006,130400,134530795,2775,2775,2775,2775,0
20231006,130300,134530795,2775,2770,2775,2770,52
20231006,130200,134386505,2775,2775,2775,2775,0
20231006,130100,134386505,2775,2775,2775,2775,30
20231006,130000,134303255,2780,2780,2780,2780,0
20231006,125900,134303255,2780,2780,2780,2780,0
20231006,125800,134303255,2780,2780,2780,2780,0
20231006,125700,134303255,2780,2780,2780,2780,0
20231006,125600,134303255,2780,2780,2780,2780,0
20231006,125500,134303255,2780,2780,2780,2780,0
20231006,125400,134303255,2780,2780,2780,2780,0
20231006,125300,134303255,2780,2780,2780,2780,0
20231006,125200,134303255,2780,2780,2780,2780,0
20231006,125100,134303255,2780,2780,2780,2780,0
20231006,125000,134303255,2780,2780,2780,2780,0
20231006,124900,134303255,2780,2780,2780,2780,0
20231006,124800,134303255,2780,2780,2780,2780,0
20231006,124700,134303255,2780,2780,2780,2780,0
20231006,124600,134303255,2780,2775,2780,2775,660
20231006,124500,132469700,2770,2770,2770,2770,0
20231006,124400,132469700,2770,2770,2770,2770,0
20231006,124300,132469700,2770,2770,2770,2770,0
20231006,124200,132469700,2770,2770,2770,2770,0
20231006,124100,132469700,2770,2770,2770,2770,0
20231006,124000,132469700,2770,2770,2770,2770,0
20231006,123900,132469700,2770,2770,2770,2770,0
20231006,123800,132469700,2770,2770,2770,2770,0
20231006,123700,132469700,2770,2770,2770,2770,0
20231006,123600,132469700,2770,2770,2770,2770,0
20231006,123500,132469700,2770,2770,2770,2770,0
20231006,123400,132469700,2770,2770,2770,2770,0
20231006,123300,132469700,2770,2770,2770,2770,0
20231006,123200,132469700,2770,2770,2770,2770,0
20231006,123100,132469700,2770,2770,2770,2770,0
20231006,123000,132469700,2770,2770,2770,2770,0
20231006,122900,132469700,2770,2770,2770,2770,0
20231006,122800,132469700,2770,2770,2770,2770,0
20231006,122700,132469700,2770,2770,2770,2770,0
20231006,122600,132469700,2770,2770,2770,2770,0
20231006,122500,132469700,2770,2770,2770,2770,0
20231006,122400,132469700,2770,2770,2770,2770,0
20231006,122300,132469700,2770,2770,2770,2770,0
20231006,122200,132469700,2770,2770,2770,2770,0
20231006,122100,132469700,2770,2770,2770,2770,0
20231006,122000,132469700,2770,2770,2770,2770,0
20231006,121900,132469700,2770,2770,2770,2770,0
20231006,121800,132469700,2770,2770,2770,2770,212
20231006,121700,131882460,2780,2780,2780,2780,0
20231006,121600,131882460,2780,2780,2780,2780,0
20231006,121500,131882460,2780,2780,2780,2780,0
20231006,121400,131882460,2780,2780,2780,2780,0
20231006,121300,131882460,2780,2780,2780,2780,0
20231006,121200,131882460,2780,2780,2780,2780,0
20231006,121100,131882460,2780,2780,2780,2780,0
20231006,121000,131882460,2780,2780,2780,2780,0
20231006,120900,131882460,2780,2780,2780,2780,0
20231006,120800,131882460,2780,2780,2780,2780,0
20231006,120700,131882460,2780,2780,2780,2780,0
20231006,120600,131882460,2780,2780,2780,2780,0
20231006,120500,131882460,2780,2780,2780,2780,0
20231006,120400,131882460,2780,2780,2780,2780,0
20231006,120300,131882460,2780,2780,2780,2780,0
20231006,120200,131882460,2780,2780,2780,2780,2
20231006,120100,131876900,2775,2775,2775,2775,0
20231006,120000,131876900,2775,2775,2775,2775,0
20231006,115900,131876900,2775,2775,2775,2775,0
20231006,115800,131876900,2775,2775,2775,2775,0
20231006,115700,131876900,2775,2775,2775,2775,0
20231006,115600,131876900,2775,2775,2775,2775,0
20231006,115500,131876900,2775,2770,2775,2770,351
20231006,115400,130904375,2770,2770,2770,2770,0
20231006,115300,130904375,2770,2770,2770,2770,0
20231006,115200,130904375,2770,2770,2770,2770,0
20231006,115100,130904375,2770,2770,2770,2770,50
20231006,115000,130765875,2775,2775,2775,2775,0
20231006,114900,130765875,2775,2775,2775,2775,0
20231006,114800,130765875,2775,2775,2775,2775,1
20231006,114700,130763100,2770,2770,2770,2770,0
20231006,114600,130763100,2770,2775,2775,2770,84
20231006,114500,130530295,2775,2775,2775,2775,1
20231006,114400,130527520,2780,2780,2780,2780,2
20231006,114300,130521960,2775,2775,2775,2775,0
20231006,114200,130521960,2775,2775,2775,2775,0
20231006,114100,130521960,2775,2775,2775,2775,0
20231006,114000,130521960,2775,2775,2775,2775,0
20231006,113900,130521960,2775,2775,2775,2775,0
20231006,113800,130521960,2775,2775,2775,2775,0
20231006,113700,130521960,2775,2775,2775,2775,0
20231006,113600,130521960,2775,2775,2775,2775,10
20231006,113500,130494210,2780,2780,2780,2780,0
20231006,113400,130494210,2780,2780,2780,2780,0
20231006,113300,130494210,2780,2780,2780,2780,0
20231006,113200,130494210,2780,2780,2780,2780,0
20231006,113100,130494210,2780,2780,2780,2780,0
20231006,113000,130494210,2780,2780,2780,2780,0
20231006,112900,130494210,2780,2775,2780,2775,291
20231006,112800,129686675,2775,2775,2775,2775,0
20231006,112700,129686675,2775,2775,2775,2775,0
20231006,112600,129686675,2775,2775,2775,2775,0
20231006,112500,129686675,2775,2775,2775,2775,0
20231006,112400,129686675,2775,2775,2775,2775,0
20231006,112300,129686675,2775,2775,2775,2775,0
20231006,112200,129686675,2775,2775,2775,2775,0
20231006,112100,129686675,2775,2775,2775,2775,0
20231006,112000,129686675,2775,2775,2775,2775,617
20231006,111900,127974500,2775,2775,2775,2775,0
20231006,111800,127974500,2775,2775,2775,2775,0
20231006,111700,127974500,2775,2775,2775,2775,0
20231006,111600,127974500,2775,2775,2775,2775,0
20231006,111500,127974500,2775,2775,2775,2775,0
20231006,111400,127974500,2775,2775,2775,2775,0
20231006,111300,127974500,2775,2775,2775,2775,0
20231006,111200,127974500,2775,2775,2775,2775,0
20231006,111100,127974500,2775,2775,2775,2775,337
20231006,111000,127039325,2775,2775,2775,2775,5
20231006,110900,127025450,2780,2780,2780,2780,50
20231006,110800,126886450,2775,2775,2775,2775,0
20231006,110700,126886450,2775,2775,2775,2775,0
20231006,110600,126886450,2775,2775,2775,2775,0
20231006,110500,126886450,2775,2775,2775,2775,0
20231006,110400,126886450,2775,2775,2775,2775,0
20231006,110300,126886450,2775,2775,2775,2775,0
20231006,110200,126886450,2775,2775,2775,2775,0
20231006,110100,126886450,2775,2775,2775,2775,0
20231006,110000,126886450,2775,2775,2775,2775,0
20231006,105900,126886450,2775,2775,2775,2775,0
20231006,105800,126886450,2775,2775,2775,2775,0
20231006,105700,126886450,2775,2775,2775,2775,3
20231006,105600,126878125,2780,2780,2780,2780,0
20231006,105500,126878125,2780,2780,2780,2780,224
20231006,105400,126255405,2780,2780,2780,2780,1948
20231006,105300,120839965,2780,2780,2780,2780,0
20231006,105200,120839965,2780,2780,2780,2780,0
20231006,105100,120839965,2780,2780,2780,2780,50
20231006,105000,120700965,2780,2780,2780,2780,2
20231006,104900,120695405,2780,2780,2780,2780,2
20231006,104800,120689845,2775,2775,2775,2775,5
20231006,104700,120675970,2775,2775,2775,2775,0
20231006,104600,120675970,2775,2775,2775,2775,3
20231006,104500,120667645,2775,2775,2775,2775,0
20231006,104400,120667645,2775,2775,2775,2775,41
20231006,104300,120553870,2775,2775,2775,2775,0
20231006,104200,120553870,2775,2775,2775,2775,1
20231006,104100,120551095,2775,2775,2775,2775,0
20231006,104000,120551095,2775,2775,2775,2775,500
20231006,103900,119163595,2775,2775,2775,2775,7
20231006,103800,119144170,2775,2775,2775,2775,0
20231006,103700,119144170,2775,2775,2775,2775,0
20231006,103600,119144170,2775,2775,2775,2775,0
20231006,103500,119144170,2775,2775,2775,2775,9
20231006,103400,119119195,2775,2780,2780,2775,12
20231006,103300,119085890,2780,2780,2780,2780,1
20231006,103200,119083110,2775,2775,2775,2775,589
20231006,103100,117448635,2770,2770,2770,2770,1000
20231006,103000,114678635,2770,2770,2770,2770,0
20231006,102900,114678635,2770,2770,2770,2770,400
20231006,102800,113570635,2770,2770,2770,2770,800
20231006,102700,111354635,2765,2765,2765,2765,0
20231006,102600,111354635,2765,2765,2765,2765,0
20231006,102500,111354635,2765,2765,2765,2765,34
20231006,102400,111260625,2765,2765,2765,2765,0
20231006,102300,111260625,2765,2765,2765,2765,0
20231006,102200,111260625,2765,2765,2765,2765,0
20231006,102100,111260625,2765,2770,2770,2765,1007
20231006,102000,108476050,2780,2780,2780,2780,0
20231006,101900,108476050,2780,2780,2780,2780,0
20231006,101800,108476050,2780,2780,2780,2780,0
20231006,101700,108476050,2780,2780,2780,2780,260
20231006,101600,107753250,2780,2780,2780,2780,100
20231006,101500,107475250,2780,2780,2780,2780,0
20231006,101400,107475250,2780,2780,2780,2780,800
20231006,101300,105251250,2780,2770,2780,2770,1000
20231006,101200,102473035,2770,2770,2770,2770,39
20231006,101100,102365005,2775,2775,2775,2775,400
20231006,101000,101255005,2770,2770,2770,2770,0
20231006,100900,101255005,2770,2770,2770,2770,0
20231006,100800,101255005,2770,2770,2770,2770,0
20231006,100700,101255005,2770,2770,2770,2770,0
20231006,100600,101255005,2770,2775,2775,2770,50
20231006,100500,101116480,2775,2775,2775,2775,0
20231006,100400,101116480,2775,2775,2775,2775,362
20231006,100300,100111930,2770,2770,2770,2770,400
20231006,100200,99003930,2770,2770,2770,2770,70
20231006,100100,98810030,2770,2770,2770,2770,0
20231006,100000,98810030,2770,2770,2770,2770,0
20231006,095900,98810030,2770,2770,2770,2770,301
20231006,095800,97976260,2770,2770,2770,2770,402
20231006,095700,96862720,2770,2770,2770,2770,13
20231006,095600,96826710,2770,2770,2770,2770,145
20231006,095500,96425060,2770,2770,2770,2770,0
20231006,095400,96425060,2770,2770,2770,2770,0
20231006,095300,96425060,2770,2770,2770,2770,0
20231006,095200,96425060,2770,2770,2770,2770,0
20231006,095100,96425060,2770,2760,2770,2760,1207
20231006,095000,93091680,2760,2760,2760,2760,0
20231006,094900,93091680,2760,2760,2760,2760,0
20231006,094800,93091680,2760,2765,2765,2760,670
20231006,094700,91239480,2765,2765,2765,2765,5
20231006,094600,91225655,2760,2760,2760,2760,1000
20231006,094500,88465655,2745,2745,2745,2745,830
20231006,094400,86187305,2745,2745,2745,2745,0
20231006,094300,86187305,2745,2745,2745,2745,0
20231006,094200,86187305,2745,2745,2745,2745,0
20231006,094100,86187305,2745,2745,2745,2745,22
20231006,094000,86126915,2745,2745,2745,2745,0
20231006,093900,86126915,2745,2745,2745,2745,0
20231006,093800,86126915,2745,2745,2745,2745,0
20231006,093700,86126915,2745,2750,2750,2745,1000
20231006,093600,83381210,2760,2760,2760,2760,0
20231006,093500,83381210,2760,2760,2760,2760,605
20231006,093400,81711410,2750,2755,2760,2750,307
20231006,093300,80865580,2755,2755,2755,2755,220
20231006,093200,80259480,2750,2750,2750,2750,167
20231006,093100,79800230,2740,2745,2745,2740,50
20231006,093000,79663035,2745,2745,2745,2745,533
20231006,092900,78199950,2745,2745,2745,2745,0
20231006,092800,78199950,2745,2745,2745,2745,168
20231006,092700,77738790,2740,2740,2740,2740,0
20231006,092600,77738790,2740,2740,2740,2740,0
20231006,092500,77738790,2740,2740,2740,2740,0
20231006,092400,77738790,2740,2740,2740,2740,2523
20231006,092300,70825770,2740,2745,2745,2740,1100
20231006,092200,67811620,2745,2745,2745,2745,0
20231006,092100,67811620,2745,2745,2745,2745,102
20231006,092000,67531630,2745,2745,2745,2745,0
20231006,091900,67531630,2745,2745,2745,2745,1
20231006,091800,67528885,2750,2735,2750,2735,2464
20231006,091700,60773050,2730,2730,2730,2730,0
20231006,091600,60773050,2730,2735,2735,2730,237
20231006,091500,60125805,2740,2740,2740,2740,1334
20231006,091400,56470645,2740,2740,2740,2740,668
20231006,091300,54640325,2740,2740,2740,2740,32
20231006,091200,54552645,2740,2740,2740,2740,100
20231006,091100,54278645,2740,2740,2740,2740,1
20231006,091000,54275905,2735,2735,2735,2735,0
20231006,090900,54275905,2735,2730,2745,2705,11959
20231006,090800,21631030,2730,2730,2730,2730,1233
20231006,090700,18264940,2720,2730,2730,2720,6
20231006,090600,18248600,2730,2715,2730,2715,25
20231006,090500,18180695,2735,2735,2735,2735,2
20231006,090400,18175225,2715,2730,2730,2715,340
20231006,090300,17249100,2730,2730,2730,2730,733
20231006,090200,15248010,2740,2740,2740,2740,0
20231006,090100,15248010,2740,2740,2740,2740,0
20231006,090000,15248010,2740,2700,2740,2700,5646