KissMeData/073540/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,193800,60041210,2240,2240,2240,2240,1478
20231012,193700,60041210,2240,2240,2240,2240,0
20231012,193600,60041210,2240,2240,2240,2240,0
20231012,193500,60041210,2240,2240,2240,2240,0
20231012,193400,60041210,2240,2240,2240,2240,0
20231012,193300,60041210,2240,2240,2240,2240,0
20231012,193200,60041210,2240,2240,2240,2240,0
20231012,193100,60041210,2240,2240,2240,2240,0
20231012,193000,60041210,2240,2240,2240,2240,0
20231012,192900,60041210,2240,2240,2240,2240,0
20231012,192800,60041210,2240,2240,2240,2240,0
20231012,192700,60041210,2240,2240,2240,2240,0
20231012,192600,60041210,2240,2240,2240,2240,0
20231012,192500,60041210,2240,2240,2240,2240,0
20231012,192400,60041210,2240,2240,2240,2240,0
20231012,192300,60041210,2240,2240,2240,2240,0
20231012,192200,60041210,2240,2240,2240,2240,0
20231012,192100,60041210,2240,2240,2240,2240,0
20231012,192000,60041210,2240,2240,2240,2240,0
20231012,191900,60041210,2240,2240,2240,2240,0
20231012,191800,60041210,2240,2240,2240,2240,0
20231012,191700,60041210,2240,2240,2240,2240,0
20231012,191600,60041210,2240,2240,2240,2240,0
20231012,191500,60041210,2240,2240,2240,2240,0
20231012,191400,60041210,2240,2240,2240,2240,0
20231012,191300,60041210,2240,2240,2240,2240,0
20231012,191200,60041210,2240,2240,2240,2240,0
20231012,191100,60041210,2240,2240,2240,2240,0
20231012,191000,60041210,2240,2240,2240,2240,0
20231012,190900,60041210,2240,2240,2240,2240,0
20231012,190800,60041210,2240,2240,2240,2240,1478
20231012,190700,60041210,2240,2240,2240,2240,0
20231012,190600,60041210,2240,2240,2240,2240,0
20231012,190500,60041210,2240,2240,2240,2240,0
20231012,190400,60041210,2240,2240,2240,2240,0
20231012,190300,60041210,2240,2240,2240,2240,0
20231012,190200,60041210,2240,2240,2240,2240,0
20231012,190100,60041210,2240,2240,2240,2240,0
20231012,190000,60041210,2240,2240,2240,2240,0
20231012,185900,60041210,2240,2240,2240,2240,0
20231012,185800,60041210,2240,2240,2240,2240,0
20231012,185700,60041210,2240,2240,2240,2240,0
20231012,185600,60041210,2240,2240,2240,2240,0
20231012,185500,60041210,2240,2240,2240,2240,0
20231012,185400,60041210,2240,2240,2240,2240,0
20231012,185300,60041210,2240,2240,2240,2240,0
20231012,185200,60041210,2240,2240,2240,2240,0
20231012,185100,60041210,2240,2240,2240,2240,0
20231012,185000,60041210,2240,2240,2240,2240,0
20231012,184900,60041210,2240,2240,2240,2240,0
20231012,184800,60041210,2240,2240,2240,2240,0
20231012,184700,60041210,2240,2240,2240,2240,0
20231012,184600,60041210,2240,2240,2240,2240,0
20231012,184500,60041210,2240,2240,2240,2240,0
20231012,184400,60041210,2240,2240,2240,2240,0
20231012,184300,60041210,2240,2240,2240,2240,0
20231012,184200,60041210,2240,2240,2240,2240,0
20231012,184100,60041210,2240,2240,2240,2240,0
20231012,184000,60041210,2240,2240,2240,2240,0
20231012,183900,60041210,2240,2240,2240,2240,0
20231012,183800,60041210,2240,2240,2240,2240,1478
20231012,183700,60041210,2240,2240,2240,2240,0
20231012,183600,60041210,2240,2240,2240,2240,0
20231012,183500,60041210,2240,2240,2240,2240,0
20231012,183400,60041210,2240,2240,2240,2240,0
20231012,183300,60041210,2240,2240,2240,2240,0
20231012,183200,60041210,2240,2240,2240,2240,0
20231012,183100,60041210,2240,2240,2240,2240,0
20231012,183000,60041210,2240,2240,2240,2240,0
20231012,182900,60041210,2240,2240,2240,2240,0
20231012,182800,60041210,2240,2240,2240,2240,0
20231012,182700,60041210,2240,2240,2240,2240,0
20231012,182600,60041210,2240,2240,2240,2240,0
20231012,182500,60041210,2240,2240,2240,2240,0
20231012,182400,60041210,2240,2240,2240,2240,0
20231012,182300,60041210,2240,2240,2240,2240,0
20231012,182200,60041210,2240,2240,2240,2240,0
20231012,182100,60041210,2240,2240,2240,2240,0
20231012,182000,60041210,2240,2240,2240,2240,0
20231012,181900,60041210,2240,2240,2240,2240,0
20231012,181800,60041210,2240,2240,2240,2240,0
20231012,181700,60041210,2240,2240,2240,2240,0
20231012,181600,60041210,2240,2240,2240,2240,0
20231012,181500,60041210,2240,2240,2240,2240,0
20231012,181400,60041210,2240,2240,2240,2240,0
20231012,181300,60041210,2240,2240,2240,2240,0
20231012,181200,60041210,2240,2240,2240,2240,0
20231012,181100,60041210,2240,2240,2240,2240,0
20231012,181000,60041210,2240,2240,2240,2240,0
20231012,180900,60041210,2240,2240,2240,2240,0
20231012,180800,60041210,2240,2240,2240,2240,1478
20231012,180700,60041210,2240,2240,2240,2240,0
20231012,180600,60041210,2240,2240,2240,2240,0
20231012,180500,60041210,2240,2240,2240,2240,0
20231012,180400,60041210,2240,2240,2240,2240,0
20231012,180300,60041210,2240,2240,2240,2240,0
20231012,180200,60041210,2240,2240,2240,2240,0
20231012,180100,60041210,2240,2240,2240,2240,0
20231012,180000,60041210,2240,2240,2240,2240,0
20231012,175900,60041210,2240,2240,2240,2240,0
20231012,175800,60041210,2240,2240,2240,2240,0
20231012,175700,60041210,2240,2240,2240,2240,0
20231012,175600,60041210,2240,2240,2240,2240,0
20231012,175500,60041210,2240,2240,2240,2240,0
20231012,175400,60041210,2240,2240,2240,2240,0
20231012,175300,60041210,2240,2240,2240,2240,0
20231012,175200,60041210,2240,2240,2240,2240,0
20231012,175100,60041210,2240,2240,2240,2240,0
20231012,175000,60041210,2240,2240,2240,2240,0
20231012,174900,60041210,2240,2240,2240,2240,0
20231012,174800,60041210,2240,2240,2240,2240,0
20231012,174700,60041210,2240,2240,2240,2240,0
20231012,174600,60041210,2240,2240,2240,2240,0
20231012,174500,60041210,2240,2240,2240,2240,0
20231012,174400,60041210,2240,2240,2240,2240,0
20231012,174300,60041210,2240,2240,2240,2240,0
20231012,174200,60041210,2240,2240,2240,2240,0
20231012,174100,60041210,2240,2240,2240,2240,0
20231012,174000,60041210,2240,2240,2240,2240,0
20231012,173900,60041210,2240,2240,2240,2240,0
20231012,173800,60041210,2240,2240,2240,2240,1478
20231012,173700,60041210,2240,2240,2240,2240,0
20231012,173600,60041210,2240,2240,2240,2240,0
20231012,173500,60041210,2240,2240,2240,2240,0
20231012,173400,60041210,2240,2240,2240,2240,0
20231012,173300,60041210,2240,2240,2240,2240,0
20231012,173200,60041210,2240,2240,2240,2240,0
20231012,173100,60041210,2240,2240,2240,2240,0
20231012,173000,60041210,2240,2240,2240,2240,0
20231012,172900,60041210,2240,2240,2240,2240,0
20231012,172800,60041210,2240,2240,2240,2240,0
20231012,172700,60041210,2240,2240,2240,2240,0
20231012,172600,60041210,2240,2240,2240,2240,0
20231012,172500,60041210,2240,2240,2240,2240,0
20231012,172400,60041210,2240,2240,2240,2240,0
20231012,172300,60041210,2240,2240,2240,2240,0
20231012,172200,60041210,2240,2240,2240,2240,0
20231012,172100,60041210,2240,2240,2240,2240,0
20231012,172000,60041210,2240,2240,2240,2240,0
20231012,171900,60041210,2240,2240,2240,2240,0
20231012,171800,60041210,2240,2240,2240,2240,0
20231012,171700,60041210,2240,2240,2240,2240,0
20231012,171600,60041210,2240,2240,2240,2240,0
20231012,171500,60041210,2240,2240,2240,2240,0
20231012,171400,60041210,2240,2240,2240,2240,0
20231012,171300,60041210,2240,2240,2240,2240,0
20231012,171200,60041210,2240,2240,2240,2240,0
20231012,171100,60041210,2240,2240,2240,2240,0
20231012,171000,60041210,2240,2240,2240,2240,0
20231012,170900,60041210,2240,2240,2240,2240,0
20231012,170800,60041210,2240,2240,2240,2240,1478
20231012,170700,60041210,2240,2240,2240,2240,0
20231012,170600,60041210,2240,2240,2240,2240,0
20231012,170500,60041210,2240,2240,2240,2240,0
20231012,170400,60041210,2240,2240,2240,2240,0
20231012,170300,60041210,2240,2240,2240,2240,0
20231012,170200,60041210,2240,2240,2240,2240,0
20231012,170100,60041210,2240,2240,2240,2240,0
20231012,170000,60041210,2240,2240,2240,2240,0
20231012,165900,60041210,2240,2240,2240,2240,0
20231012,165800,60041210,2240,2240,2240,2240,0
20231012,165700,60041210,2240,2240,2240,2240,0
20231012,165600,60041210,2240,2240,2240,2240,0
20231012,165500,60041210,2240,2240,2240,2240,0
20231012,165400,60041210,2240,2240,2240,2240,0
20231012,165300,60041210,2240,2240,2240,2240,0
20231012,165200,60041210,2240,2240,2240,2240,0
20231012,165100,60041210,2240,2240,2240,2240,0
20231012,165000,60041210,2240,2240,2240,2240,0
20231012,164900,60041210,2240,2240,2240,2240,0
20231012,164800,60041210,2240,2240,2240,2240,0
20231012,164700,60041210,2240,2240,2240,2240,0
20231012,164600,60041210,2240,2240,2240,2240,0
20231012,164500,60041210,2240,2240,2240,2240,0
20231012,164400,60041210,2240,2240,2240,2240,0
20231012,164300,60041210,2240,2240,2240,2240,0
20231012,164200,60041210,2240,2240,2240,2240,0
20231012,164100,60041210,2240,2240,2240,2240,0
20231012,164000,60041210,2240,2240,2240,2240,0
20231012,163900,60041210,2240,2240,2240,2240,0
20231012,163800,60041210,2240,2240,2240,2240,1478
20231012,163700,60041210,2240,2240,2240,2240,0
20231012,163600,60041210,2240,2240,2240,2240,0
20231012,163500,60041210,2240,2240,2240,2240,0
20231012,163400,60041210,2240,2240,2240,2240,0
20231012,163300,60041210,2240,2240,2240,2240,0
20231012,163200,60041210,2240,2240,2240,2240,0
20231012,163100,60041210,2240,2240,2240,2240,0
20231012,163000,60041210,2240,2240,2240,2240,0
20231012,162900,60041210,2240,2240,2240,2240,0
20231012,162800,60041210,2240,2240,2240,2240,0
20231012,162700,60041210,2240,2240,2240,2240,0
20231012,162600,60041210,2240,2240,2240,2240,0
20231012,162500,60041210,2240,2240,2240,2240,0
20231012,162400,60041210,2240,2240,2240,2240,0
20231012,162300,60041210,2240,2240,2240,2240,0
20231012,162200,60041210,2240,2240,2240,2240,0
20231012,162100,60041210,2240,2240,2240,2240,0
20231012,162000,60041210,2240,2240,2240,2240,0
20231012,161900,60041210,2240,2240,2240,2240,0
20231012,161800,60041210,2240,2240,2240,2240,0
20231012,161700,60041210,2240,2240,2240,2240,0
20231012,161600,60041210,2240,2240,2240,2240,0
20231012,161500,60041210,2240,2240,2240,2240,0
20231012,161400,60041210,2240,2240,2240,2240,0
20231012,161300,60041210,2240,2240,2240,2240,0
20231012,161200,60041210,2240,2240,2240,2240,0
20231012,161100,60041210,2240,2240,2240,2240,0
20231012,161000,60041210,2240,2240,2240,2240,0
20231012,160900,60041210,2240,2240,2240,2240,0
20231012,160800,60041210,2240,2240,2240,2240,1478
20231012,160700,60041210,2240,2240,2240,2240,0
20231012,160600,60041210,2240,2240,2240,2240,0
20231012,160500,60041210,2240,2240,2240,2240,0
20231012,160400,60041210,2240,2240,2240,2240,0
20231012,160300,60041210,2240,2240,2240,2240,0
20231012,160200,60041210,2240,2240,2240,2240,0
20231012,160100,60041210,2240,2240,2240,2240,0
20231012,160000,60041210,2240,2240,2240,2240,0
20231012,155900,60041210,2240,2240,2240,2240,0
20231012,155800,60041210,2240,2240,2240,2240,0
20231012,155700,60041210,2240,2240,2240,2240,0
20231012,155600,60041210,2240,2240,2240,2240,0
20231012,155500,60041210,2240,2240,2240,2240,0
20231012,155400,60041210,2240,2240,2240,2240,0
20231012,155300,60041210,2240,2240,2240,2240,0
20231012,155200,60041210,2240,2240,2240,2240,0
20231012,155100,60041210,2240,2240,2240,2240,0
20231012,155000,60041210,2240,2240,2240,2240,0
20231012,154900,60041210,2240,2240,2240,2240,0
20231012,154800,60041210,2240,2240,2240,2240,0
20231012,154700,60041210,2240,2240,2240,2240,0
20231012,154600,60041210,2240,2240,2240,2240,0
20231012,154500,60041210,2240,2240,2240,2240,0
20231012,154400,60041210,2240,2240,2240,2240,0
20231012,154300,60041210,2240,2240,2240,2240,0
20231012,154200,60041210,2240,2240,2240,2240,0
20231012,154100,60041210,2240,2240,2240,2240,0
20231012,154000,60041210,2240,2240,2240,2240,0
20231012,153900,60041210,2240,2240,2240,2240,0
20231012,153800,60041210,2240,2240,2240,2240,1478
20231012,153700,60041210,2240,2240,2240,2240,0
20231012,153600,60041210,2240,2240,2240,2240,0
20231012,153500,60041210,2240,2240,2240,2240,0
20231012,153400,60041210,2240,2240,2240,2240,0
20231012,153300,60041210,2240,2240,2240,2240,0
20231012,153200,60041210,2240,2240,2240,2240,0
20231012,153100,60041210,2240,2240,2240,2240,0
20231012,153000,60041210,2240,2240,2240,2240,1478
20231012,152900,56730490,2220,2220,2220,2220,0
20231012,152800,56730490,2220,2220,2220,2220,0
20231012,152700,56730490,2220,2220,2220,2220,0
20231012,152600,56730490,2220,2220,2220,2220,0
20231012,152500,56730490,2220,2220,2220,2220,0
20231012,152400,56730490,2220,2220,2220,2220,0
20231012,152300,56730490,2220,2220,2220,2220,0
20231012,152200,56730490,2220,2220,2220,2220,0
20231012,152100,56730490,2220,2220,2220,2220,0
20231012,152000,56730490,2220,2220,2220,2220,0
20231012,151900,56730490,2220,2220,2220,2220,46
20231012,151800,56628370,2220,2220,2220,2220,11
20231012,151700,56603950,2220,2225,2225,2220,46
20231012,151600,56501825,2240,2240,2240,2240,0
20231012,151500,56501825,2240,2240,2240,2240,0
20231012,151400,56501825,2240,2240,2240,2240,0
20231012,151300,56501825,2240,2240,2240,2240,0
20231012,151200,56501825,2240,2240,2240,2240,0
20231012,151100,56501825,2240,2240,2240,2240,0
20231012,151000,56501825,2240,2240,2240,2240,0
20231012,150900,56501825,2240,2230,2240,2230,740
20231012,150800,54846810,2230,2230,2230,2230,2
20231012,150700,54842350,2225,2225,2225,2225,0
20231012,150600,54842350,2225,2225,2225,2225,2
20231012,150500,54837900,2235,2235,2235,2235,0
20231012,150400,54837900,2235,2235,2235,2235,0
20231012,150300,54837900,2235,2235,2235,2235,0
20231012,150200,54837900,2235,2235,2235,2235,0
20231012,150100,54837900,2235,2220,2235,2220,47
20231012,150000,54732930,2215,2210,2215,2210,5083
20231012,145900,43474170,2215,2215,2215,2215,0
20231012,145800,43474170,2215,2215,2215,2215,6
20231012,145700,43460880,2215,2215,2215,2215,851
20231012,145600,41575915,2215,2215,2215,2215,0
20231012,145500,41575915,2215,2215,2215,2215,0
20231012,145400,41575915,2215,2215,2215,2215,0
20231012,145300,41575915,2215,2215,2215,2215,0
20231012,145200,41575915,2215,2215,2215,2215,0
20231012,145100,41575915,2215,2215,2215,2215,0
20231012,145000,41575915,2215,2215,2215,2215,0
20231012,144900,41575915,2215,2215,2215,2215,0
20231012,144800,41575915,2215,2215,2215,2215,9
20231012,144700,41555980,2215,2215,2215,2215,0
20231012,144600,41555980,2215,2215,2215,2215,0
20231012,144500,41555980,2215,2215,2215,2215,10
20231012,144400,41533830,2210,2210,2210,2210,1
20231012,144300,41531620,2215,2215,2215,2215,0
20231012,144200,41531620,2215,2215,2215,2215,0
20231012,144100,41531620,2215,2215,2215,2215,0
20231012,144000,41531620,2215,2215,2215,2215,10
20231012,143900,41509470,2215,2215,2215,2215,2
20231012,143800,41505040,2215,2215,2215,2215,0
20231012,143700,41505040,2215,2215,2215,2215,10
20231012,143600,41482890,2210,2210,2210,2210,0
20231012,143500,41482890,2210,2210,2210,2210,1
20231012,143400,41480680,2215,2215,2215,2215,30
20231012,143300,41414230,2215,2215,2215,2215,0
20231012,143200,41414230,2215,2215,2215,2215,0
20231012,143100,41414230,2215,2215,2215,2215,0
20231012,143000,41414230,2215,2210,2215,2210,3000
20231012,142900,34776730,2210,2210,2210,2210,0
20231012,142800,34776730,2210,2215,2215,2210,155
20231012,142700,34433430,2210,2210,2210,2210,6
20231012,142600,34420170,2215,2215,2215,2215,0
20231012,142500,34420170,2215,2215,2215,2215,0
20231012,142400,34420170,2215,2210,2215,2210,260
20231012,142300,33845515,2215,2210,2215,2210,16
20231012,142200,33810150,2210,2195,2210,2195,7274
20231012,142100,17788085,2190,2190,2190,2190,0
20231012,142000,17788085,2190,2190,2190,2190,2
20231012,141900,17783705,2195,2195,2195,2195,372
20231012,141800,16967165,2200,2200,2200,2200,0
20231012,141700,16967165,2200,2200,2200,2200,0
20231012,141600,16967165,2200,2200,2200,2200,0
20231012,141500,16967165,2200,2200,2200,2200,0
20231012,141400,16967165,2200,2200,2200,2200,1
20231012,141300,16964965,2195,2195,2195,2195,0
20231012,141200,16964965,2195,2195,2195,2195,0
20231012,141100,16964965,2195,2195,2195,2195,0
20231012,141000,16964965,2195,2195,2195,2195,0
20231012,140900,16964965,2195,2195,2195,2195,0
20231012,140800,16964965,2195,2195,2195,2195,0
20231012,140700,16964965,2195,2195,2195,2195,0
20231012,140600,16964965,2195,2195,2195,2195,8
20231012,140500,16947405,2195,2195,2195,2195,0
20231012,140400,16947405,2195,2195,2195,2195,0
20231012,140300,16947405,2195,2195,2195,2195,0
20231012,140200,16947405,2195,2195,2195,2195,25
20231012,140100,16892530,2195,2195,2195,2195,0
20231012,140000,16892530,2195,2195,2195,2195,0
20231012,135900,16892530,2195,2195,2195,2195,0
20231012,135800,16892530,2195,2195,2195,2195,17
20231012,135700,16855215,2190,2190,2190,2190,0
20231012,135600,16855215,2190,2190,2190,2190,0
20231012,135500,16855215,2190,2190,2190,2190,0
20231012,135400,16855215,2190,2190,2190,2190,0
20231012,135300,16855215,2190,2190,2190,2190,0
20231012,135200,16855215,2190,2190,2190,2190,0
20231012,135100,16855215,2190,2190,2190,2190,50
20231012,135000,16745715,2200,2200,2200,2200,0
20231012,134900,16745715,2200,2200,2200,2200,0
20231012,134800,16745715,2200,2200,2200,2200,0
20231012,134700,16745715,2200,2200,2200,2200,0
20231012,134600,16745715,2200,2200,2200,2200,9
20231012,134500,16725915,2200,2200,2200,2200,0
20231012,134400,16725915,2200,2200,2200,2200,0
20231012,134300,16725915,2200,2200,2200,2200,0
20231012,134200,16725915,2200,2200,2200,2200,0
20231012,134100,16725915,2200,2200,2200,2200,0
20231012,134000,16725915,2200,2200,2200,2200,0
20231012,133900,16725915,2200,2200,2200,2200,0
20231012,133800,16725915,2200,2200,2200,2200,0
20231012,133700,16725915,2200,2200,2200,2200,0
20231012,133600,16725915,2200,2200,2200,2200,750
20231012,133500,15075915,2195,2195,2195,2195,0
20231012,133400,15075915,2195,2195,2195,2195,0
20231012,133300,15075915,2195,2195,2195,2195,165
20231012,133200,14713740,2190,2190,2190,2190,0
20231012,133100,14713740,2190,2190,2190,2190,0
20231012,133000,14713740,2190,2190,2190,2190,0
20231012,132900,14713740,2190,2190,2190,2190,137
20231012,132800,14413710,2180,2180,2180,2180,0
20231012,132700,14413710,2180,2180,2180,2180,0
20231012,132600,14413710,2180,2180,2180,2180,0
20231012,132500,14413710,2180,2180,2180,2180,0
20231012,132400,14413710,2180,2180,2180,2180,0
20231012,132300,14413710,2180,2180,2180,2180,0
20231012,132200,14413710,2180,2180,2180,2180,0
20231012,132100,14413710,2180,2180,2180,2180,0
20231012,132000,14413710,2180,2180,2180,2180,0
20231012,131900,14413710,2180,2180,2180,2180,0
20231012,131800,14413710,2180,2180,2180,2180,0
20231012,131700,14413710,2180,2185,2185,2180,500
20231012,131600,13322810,2190,2190,2190,2190,1
20231012,131500,13320620,2190,2190,2190,2190,1
20231012,131400,13318430,2185,2185,2185,2185,149
20231012,131300,12992865,2180,2180,2180,2180,0
20231012,131200,12992865,2180,2180,2180,2180,0
20231012,131100,12992865,2180,2180,2180,2180,0
20231012,131000,12992865,2180,2180,2180,2180,0
20231012,130900,12992865,2180,2180,2180,2180,158
20231012,130800,12648425,2180,2180,2180,2180,0
20231012,130700,12648425,2180,2180,2180,2180,280
20231012,130600,12038025,2180,2180,2180,2180,0
20231012,130500,12038025,2180,2180,2180,2180,0
20231012,130400,12038025,2180,2180,2180,2180,0
20231012,130300,12038025,2180,2180,2180,2180,0
20231012,130200,12038025,2180,2180,2180,2180,0
20231012,130100,12038025,2180,2180,2180,2180,1
20231012,130000,12035845,2170,2170,2170,2170,0
20231012,125900,12035845,2170,2170,2170,2170,0
20231012,125800,12035845,2170,2170,2170,2170,0
20231012,125700,12035845,2170,2170,2170,2170,0
20231012,125600,12035845,2170,2170,2170,2170,0
20231012,125500,12035845,2170,2170,2170,2170,0
20231012,125400,12035845,2170,2170,2170,2170,30
20231012,125300,11970745,2170,2170,2170,2170,0
20231012,125200,11970745,2170,2170,2170,2170,0
20231012,125100,11970745,2170,2170,2170,2170,0
20231012,125000,11970745,2170,2170,2170,2170,0
20231012,124900,11970745,2170,2170,2170,2170,0
20231012,124800,11970745,2170,2170,2170,2170,1
20231012,124700,11968575,2170,2170,2170,2170,0
20231012,124600,11968575,2170,2170,2170,2170,0
20231012,124500,11968575,2170,2170,2170,2170,0
20231012,124400,11968575,2170,2170,2170,2170,0
20231012,124300,11968575,2170,2170,2170,2170,0
20231012,124200,11968575,2170,2170,2170,2170,0
20231012,124100,11968575,2170,2170,2170,2170,0
20231012,124000,11968575,2170,2170,2170,2170,0
20231012,123900,11968575,2170,2170,2170,2170,0
20231012,123800,11968575,2170,2170,2170,2170,0
20231012,123700,11968575,2170,2170,2170,2170,0
20231012,123600,11968575,2170,2170,2170,2170,0
20231012,123500,11968575,2170,2170,2170,2170,0
20231012,123400,11968575,2170,2170,2170,2170,0
20231012,123300,11968575,2170,2170,2170,2170,0
20231012,123200,11968575,2170,2170,2170,2170,0
20231012,123100,11968575,2170,2170,2170,2170,0
20231012,123000,11968575,2170,2170,2170,2170,0
20231012,122900,11968575,2170,2170,2170,2170,0
20231012,122800,11968575,2170,2170,2170,2170,0
20231012,122700,11968575,2170,2170,2170,2170,0
20231012,122600,11968575,2170,2170,2170,2170,0
20231012,122500,11968575,2170,2170,2170,2170,0
20231012,122400,11968575,2170,2170,2170,2170,111
20231012,122300,11727705,2170,2170,2170,2170,252
20231012,122200,11180865,2175,2175,2175,2175,748
20231012,122100,9553965,2180,2180,2180,2180,0
20231012,122000,9553965,2180,2180,2180,2180,0
20231012,121900,9553965,2180,2180,2180,2180,0
20231012,121800,9553965,2180,2180,2180,2180,0
20231012,121700,9553965,2180,2180,2180,2180,0
20231012,121600,9553965,2180,2180,2180,2180,0
20231012,121500,9553965,2180,2180,2180,2180,0
20231012,121400,9553965,2180,2180,2180,2180,0
20231012,121300,9553965,2180,2180,2180,2180,0
20231012,121200,9553965,2180,2180,2180,2180,0
20231012,121100,9553965,2180,2180,2180,2180,0
20231012,121000,9553965,2180,2180,2180,2180,0
20231012,120900,9553965,2180,2180,2180,2180,0
20231012,120800,9553965,2180,2180,2180,2180,0
20231012,120700,9553965,2180,2180,2180,2180,0
20231012,120600,9553965,2180,2180,2180,2180,0
20231012,120500,9553965,2180,2180,2180,2180,0
20231012,120400,9553965,2180,2180,2180,2180,0
20231012,120300,9553965,2180,2180,2180,2180,0
20231012,120200,9553965,2180,2180,2180,2180,0
20231012,120100,9553965,2180,2180,2180,2180,0
20231012,120000,9553965,2180,2180,2180,2180,501
20231012,115900,8461785,2180,2180,2180,2180,0
20231012,115800,8461785,2180,2180,2180,2180,0
20231012,115700,8461785,2180,2180,2180,2180,0
20231012,115600,8461785,2180,2180,2180,2180,0
20231012,115500,8461785,2180,2180,2180,2180,0
20231012,115400,8461785,2180,2180,2180,2180,0
20231012,115300,8461785,2180,2180,2180,2180,0
20231012,115200,8461785,2180,2180,2180,2180,0
20231012,115100,8461785,2180,2180,2180,2180,100
20231012,115000,8243785,2185,2185,2185,2185,0
20231012,114900,8243785,2185,2185,2185,2185,0
20231012,114800,8243785,2185,2185,2185,2185,0
20231012,114700,8243785,2185,2185,2185,2185,0
20231012,114600,8243785,2185,2185,2185,2185,1
20231012,114500,8241600,2185,2185,2185,2185,5
20231012,114400,8230675,2190,2190,2190,2190,0
20231012,114300,8230675,2190,2190,2190,2190,0
20231012,114200,8230675,2190,2190,2190,2190,0
20231012,114100,8230675,2190,2190,2190,2190,0
20231012,114000,8230675,2190,2190,2190,2190,0
20231012,113900,8230675,2190,2190,2190,2190,0
20231012,113800,8230675,2190,2190,2190,2190,0
20231012,113700,8230675,2190,2190,2190,2190,0
20231012,113600,8230675,2190,2190,2190,2190,0
20231012,113500,8230675,2190,2190,2190,2190,0
20231012,113400,8230675,2190,2190,2190,2190,0
20231012,113300,8230675,2190,2190,2190,2190,0
20231012,113200,8230675,2190,2190,2190,2190,0
20231012,113100,8230675,2190,2190,2190,2190,0
20231012,113000,8230675,2190,2190,2190,2190,0
20231012,112900,8230675,2190,2190,2190,2190,0
20231012,112800,8230675,2190,2190,2190,2190,0
20231012,112700,8230675,2190,2190,2190,2190,0
20231012,112600,8230675,2190,2190,2190,2190,0
20231012,112500,8230675,2190,2190,2190,2190,0
20231012,112400,8230675,2190,2190,2190,2190,0
20231012,112300,8230675,2190,2190,2190,2190,0
20231012,112200,8230675,2190,2190,2190,2190,0
20231012,112100,8230675,2190,2190,2190,2190,0
20231012,112000,8230675,2190,2190,2190,2190,0
20231012,111900,8230675,2190,2190,2190,2190,0
20231012,111800,8230675,2190,2190,2190,2190,0
20231012,111700,8230675,2190,2190,2190,2190,0
20231012,111600,8230675,2190,2190,2190,2190,46
20231012,111500,8129935,2190,2190,2190,2190,0
20231012,111400,8129935,2190,2190,2190,2190,0
20231012,111300,8129935,2190,2190,2190,2190,0
20231012,111200,8129935,2190,2190,2190,2190,0
20231012,111100,8129935,2190,2190,2190,2190,0
20231012,111000,8129935,2190,2190,2190,2190,0
20231012,110900,8129935,2190,2190,2190,2190,1
20231012,110800,8127745,2195,2195,2195,2195,0
20231012,110700,8127745,2195,2195,2195,2195,0
20231012,110600,8127745,2195,2190,2195,2190,12
20231012,110500,8101410,2195,2195,2195,2195,0
20231012,110400,8101410,2195,2195,2195,2195,0
20231012,110300,8101410,2195,2195,2195,2195,0
20231012,110200,8101410,2195,2195,2195,2195,0
20231012,110100,8101410,2195,2195,2195,2195,0
20231012,110000,8101410,2195,2195,2195,2195,0
20231012,105900,8101410,2195,2195,2195,2195,1
20231012,105800,8099215,2195,2195,2195,2195,0
20231012,105700,8099215,2195,2195,2195,2195,0
20231012,105600,8099215,2195,2195,2195,2195,0
20231012,105500,8099215,2195,2195,2195,2195,0
20231012,105400,8099215,2195,2195,2195,2195,0
20231012,105300,8099215,2195,2195,2195,2195,0
20231012,105200,8099215,2195,2195,2195,2195,0
20231012,105100,8099215,2195,2195,2195,2195,0
20231012,105000,8099215,2195,2195,2195,2195,0
20231012,104900,8099215,2195,2195,2195,2195,0
20231012,104800,8099215,2195,2195,2195,2195,0
20231012,104700,8099215,2195,2195,2195,2195,0
20231012,104600,8099215,2195,2195,2195,2195,0
20231012,104500,8099215,2195,2195,2195,2195,0
20231012,104400,8099215,2195,2195,2195,2195,0
20231012,104300,8099215,2195,2195,2195,2195,0
20231012,104200,8099215,2195,2195,2195,2195,1
20231012,104100,8097020,2195,2195,2195,2195,0
20231012,104000,8097020,2195,2195,2195,2195,6
20231012,103900,8083850,2195,2195,2195,2195,0
20231012,103800,8083850,2195,2195,2195,2195,0
20231012,103700,8083850,2195,2195,2195,2195,0
20231012,103600,8083850,2195,2195,2195,2195,0
20231012,103500,8083850,2195,2195,2195,2195,0
20231012,103400,8083850,2195,2195,2195,2195,0
20231012,103300,8083850,2195,2195,2195,2195,0
20231012,103200,8083850,2195,2195,2195,2195,1
20231012,103100,8081655,2180,2180,2180,2180,0
20231012,103000,8081655,2180,2185,2185,2180,500
20231012,102900,6991445,2190,2190,2190,2190,300
20231012,102800,6334445,2190,2190,2190,2190,0
20231012,102700,6334445,2190,2190,2190,2190,0
20231012,102600,6334445,2190,2190,2190,2190,0
20231012,102500,6334445,2190,2190,2190,2190,0
20231012,102400,6334445,2190,2190,2190,2190,0
20231012,102300,6334445,2190,2190,2190,2190,0
20231012,102200,6334445,2190,2190,2190,2190,0
20231012,102100,6334445,2190,2190,2190,2190,0
20231012,102000,6334445,2190,2190,2190,2190,0
20231012,101900,6334445,2190,2190,2190,2190,0
20231012,101800,6334445,2190,2190,2190,2190,0
20231012,101700,6334445,2190,2190,2190,2190,0
20231012,101600,6334445,2190,2190,2190,2190,4
20231012,101500,6325685,2190,2190,2190,2190,0
20231012,101400,6325685,2190,2190,2190,2190,1
20231012,101300,6323495,2195,2195,2195,2195,0
20231012,101200,6323495,2195,2195,2195,2195,0
20231012,101100,6323495,2195,2195,2195,2195,0
20231012,101000,6323495,2195,2195,2195,2195,0
20231012,100900,6323495,2195,2195,2195,2195,0
20231012,100800,6323495,2195,2195,2195,2195,0
20231012,100700,6323495,2195,2195,2195,2195,0
20231012,100600,6323495,2195,2195,2195,2195,0
20231012,100500,6323495,2195,2195,2195,2195,0
20231012,100400,6323495,2195,2195,2195,2195,0
20231012,100300,6323495,2195,2195,2195,2195,0
20231012,100200,6323495,2195,2195,2195,2195,0
20231012,100100,6323495,2195,2195,2195,2195,0
20231012,100000,6323495,2195,2195,2195,2195,3
20231012,095900,6316910,2180,2180,2180,2180,227
20231012,095800,5822050,2170,2170,2170,2170,12
20231012,095700,5796010,2180,2180,2180,2180,0
20231012,095600,5796010,2180,2180,2180,2170,101
20231012,095500,5576570,2180,2180,2180,2180,0
20231012,095400,5576570,2180,2180,2180,2180,0
20231012,095300,5576570,2180,2180,2180,2180,0
20231012,095200,5576570,2180,2180,2180,2180,0
20231012,095100,5576570,2180,2180,2180,2180,0
20231012,095000,5576570,2180,2180,2180,2180,0
20231012,094900,5576570,2180,2180,2180,2180,0
20231012,094800,5576570,2180,2180,2180,2180,1
20231012,094700,5574390,2180,2180,2180,2180,0
20231012,094600,5574390,2180,2180,2180,2180,0
20231012,094500,5574390,2180,2180,2180,2180,0
20231012,094400,5574390,2180,2180,2180,2180,0
20231012,094300,5574390,2180,2180,2180,2180,0
20231012,094200,5574390,2180,2180,2180,2180,0
20231012,094100,5574390,2180,2180,2180,2180,1
20231012,094000,5572210,2185,2185,2185,2185,0
20231012,093900,5572210,2185,2185,2185,2185,0
20231012,093800,5572210,2185,2185,2185,2185,0
20231012,093700,5572210,2185,2185,2185,2185,0
20231012,093600,5572210,2185,2185,2185,2185,0
20231012,093500,5572210,2185,2185,2185,2185,10
20231012,093400,5550360,2180,2200,2200,2180,301
20231012,093300,4894160,2200,2200,2200,2200,0
20231012,093200,4894160,2200,2200,2200,2200,3
20231012,093100,4887560,2205,2205,2205,2205,0
20231012,093000,4887560,2205,2205,2205,2205,0
20231012,092900,4887560,2205,2205,2205,2205,0
20231012,092800,4887560,2205,2205,2205,2205,0
20231012,092700,4887560,2205,2205,2205,2205,0
20231012,092600,4887560,2205,2205,2205,2205,0
20231012,092500,4887560,2205,2205,2205,2205,0
20231012,092400,4887560,2205,2205,2205,2205,0
20231012,092300,4887560,2205,2205,2205,2205,0
20231012,092200,4887560,2205,2205,2205,2205,0
20231012,092100,4887560,2205,2190,2205,2190,10
20231012,092000,4865555,2190,2190,2190,2190,18
20231012,091900,4826135,2200,2200,2200,2200,0
20231012,091800,4826135,2200,2200,2200,2200,0
20231012,091700,4826135,2200,2200,2200,2200,77
20231012,091600,4656735,2200,2200,2200,2200,10
20231012,091500,4634735,2205,2205,2205,2205,0
20231012,091400,4634735,2205,2205,2205,2205,75
20231012,091300,4469360,2205,2205,2205,2205,2
20231012,091200,4464950,2205,2215,2215,2205,22
20231012,091100,4416240,2215,2200,2215,2200,15
20231012,091000,4383045,2200,2200,2200,2200,2
20231012,090900,4378645,2200,2215,2215,2200,4
20231012,090800,4369820,2210,2210,2210,2210,2
20231012,090700,4365400,2210,2205,2210,2205,353
20231012,090600,3587020,2205,2180,2205,2180,971
20231012,090500,1451100,2180,2180,2180,2180,2
20231012,090400,1446740,2180,2180,2180,2180,2
20231012,090300,1442380,2180,2180,2190,2180,64
20231012,090200,1302260,2190,2180,2190,2180,3
20231012,090100,1295710,2180,2200,2200,2180,15
20231012,090000,1262760,2180,2200,2200,2180,574