KissMeData/080420/min/candle-20231010.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231010,194100,51284595,2585,2585,2585,2585,1012
20231010,194000,51284595,2585,2585,2585,2585,0
20231010,193900,51284595,2585,2585,2585,2585,0
20231010,193800,51284595,2585,2585,2585,2585,0
20231010,193700,51284595,2585,2585,2585,2585,0
20231010,193600,51284595,2585,2585,2585,2585,0
20231010,193500,51284595,2585,2585,2585,2585,0
20231010,193400,51284595,2585,2585,2585,2585,0
20231010,193300,51284595,2585,2585,2585,2585,0
20231010,193200,51284595,2585,2585,2585,2585,0
20231010,193100,51284595,2585,2585,2585,2585,0
20231010,193000,51284595,2585,2585,2585,2585,0
20231010,192900,51284595,2585,2585,2585,2585,0
20231010,192800,51284595,2585,2585,2585,2585,0
20231010,192700,51284595,2585,2585,2585,2585,0
20231010,192600,51284595,2585,2585,2585,2585,0
20231010,192500,51284595,2585,2585,2585,2585,0
20231010,192400,51284595,2585,2585,2585,2585,0
20231010,192300,51284595,2585,2585,2585,2585,0
20231010,192200,51284595,2585,2585,2585,2585,0
20231010,192100,51284595,2585,2585,2585,2585,0
20231010,192000,51284595,2585,2585,2585,2585,0
20231010,191900,51284595,2585,2585,2585,2585,0
20231010,191800,51284595,2585,2585,2585,2585,0
20231010,191700,51284595,2585,2585,2585,2585,0
20231010,191600,51284595,2585,2585,2585,2585,0
20231010,191500,51284595,2585,2585,2585,2585,0
20231010,191400,51284595,2585,2585,2585,2585,0
20231010,191300,51284595,2585,2585,2585,2585,0
20231010,191200,51284595,2585,2585,2585,2585,0
20231010,191100,51284595,2585,2585,2585,2585,1012
20231010,191000,51284595,2585,2585,2585,2585,0
20231010,190900,51284595,2585,2585,2585,2585,0
20231010,190800,51284595,2585,2585,2585,2585,0
20231010,190700,51284595,2585,2585,2585,2585,0
20231010,190600,51284595,2585,2585,2585,2585,0
20231010,190500,51284595,2585,2585,2585,2585,0
20231010,190400,51284595,2585,2585,2585,2585,0
20231010,190300,51284595,2585,2585,2585,2585,0
20231010,190200,51284595,2585,2585,2585,2585,0
20231010,190100,51284595,2585,2585,2585,2585,0
20231010,190000,51284595,2585,2585,2585,2585,0
20231010,185900,51284595,2585,2585,2585,2585,0
20231010,185800,51284595,2585,2585,2585,2585,0
20231010,185700,51284595,2585,2585,2585,2585,0
20231010,185600,51284595,2585,2585,2585,2585,0
20231010,185500,51284595,2585,2585,2585,2585,0
20231010,185400,51284595,2585,2585,2585,2585,0
20231010,185300,51284595,2585,2585,2585,2585,0
20231010,185200,51284595,2585,2585,2585,2585,0
20231010,185100,51284595,2585,2585,2585,2585,0
20231010,185000,51284595,2585,2585,2585,2585,0
20231010,184900,51284595,2585,2585,2585,2585,0
20231010,184800,51284595,2585,2585,2585,2585,0
20231010,184700,51284595,2585,2585,2585,2585,0
20231010,184600,51284595,2585,2585,2585,2585,0
20231010,184500,51284595,2585,2585,2585,2585,0
20231010,184400,51284595,2585,2585,2585,2585,0
20231010,184300,51284595,2585,2585,2585,2585,0
20231010,184200,51284595,2585,2585,2585,2585,0
20231010,184100,51284595,2585,2585,2585,2585,1012
20231010,184000,51284595,2585,2585,2585,2585,0
20231010,183900,51284595,2585,2585,2585,2585,0
20231010,183800,51284595,2585,2585,2585,2585,0
20231010,183700,51284595,2585,2585,2585,2585,0
20231010,183600,51284595,2585,2585,2585,2585,0
20231010,183500,51284595,2585,2585,2585,2585,0
20231010,183400,51284595,2585,2585,2585,2585,0
20231010,183300,51284595,2585,2585,2585,2585,0
20231010,183200,51284595,2585,2585,2585,2585,0
20231010,183100,51284595,2585,2585,2585,2585,0
20231010,183000,51284595,2585,2585,2585,2585,0
20231010,182900,51284595,2585,2585,2585,2585,0
20231010,182800,51284595,2585,2585,2585,2585,0
20231010,182700,51284595,2585,2585,2585,2585,0
20231010,182600,51284595,2585,2585,2585,2585,0
20231010,182500,51284595,2585,2585,2585,2585,0
20231010,182400,51284595,2585,2585,2585,2585,0
20231010,182300,51284595,2585,2585,2585,2585,0
20231010,182200,51284595,2585,2585,2585,2585,0
20231010,182100,51284595,2585,2585,2585,2585,0
20231010,182000,51284595,2585,2585,2585,2585,0
20231010,181900,51284595,2585,2585,2585,2585,0
20231010,181800,51284595,2585,2585,2585,2585,0
20231010,181700,51284595,2585,2585,2585,2585,0
20231010,181600,51284595,2585,2585,2585,2585,0
20231010,181500,51284595,2585,2585,2585,2585,0
20231010,181400,51284595,2585,2585,2585,2585,0
20231010,181300,51284595,2585,2585,2585,2585,0
20231010,181200,51284595,2585,2585,2585,2585,0
20231010,181100,51284595,2585,2585,2585,2585,1012
20231010,181000,51284595,2585,2585,2585,2585,0
20231010,180900,51284595,2585,2585,2585,2585,0
20231010,180800,51284595,2585,2585,2585,2585,0
20231010,180700,51284595,2585,2585,2585,2585,0
20231010,180600,51284595,2585,2585,2585,2585,0
20231010,180500,51284595,2585,2585,2585,2585,0
20231010,180400,51284595,2585,2585,2585,2585,0
20231010,180300,51284595,2585,2585,2585,2585,0
20231010,180200,51284595,2585,2585,2585,2585,0
20231010,180100,51284595,2585,2585,2585,2585,0
20231010,180000,51284595,2585,2585,2585,2585,0
20231010,175900,51284595,2585,2585,2585,2585,0
20231010,175800,51284595,2585,2585,2585,2585,0
20231010,175700,51284595,2585,2585,2585,2585,0
20231010,175600,51284595,2585,2585,2585,2585,0
20231010,175500,51284595,2585,2585,2585,2585,0
20231010,175400,51284595,2585,2585,2585,2585,0
20231010,175300,51284595,2585,2585,2585,2585,0
20231010,175200,51284595,2585,2585,2585,2585,0
20231010,175100,51284595,2585,2585,2585,2585,0
20231010,175000,51284595,2585,2585,2585,2585,0
20231010,174900,51284595,2585,2585,2585,2585,0
20231010,174800,51284595,2585,2585,2585,2585,0
20231010,174700,51284595,2585,2585,2585,2585,0
20231010,174600,51284595,2585,2585,2585,2585,0
20231010,174500,51284595,2585,2585,2585,2585,0
20231010,174400,51284595,2585,2585,2585,2585,0
20231010,174300,51284595,2585,2585,2585,2585,0
20231010,174200,51284595,2585,2585,2585,2585,0
20231010,174100,51284595,2585,2585,2585,2585,1012
20231010,174000,51284595,2585,2585,2585,2585,0
20231010,173900,51284595,2585,2585,2585,2585,0
20231010,173800,51284595,2585,2585,2585,2585,0
20231010,173700,51284595,2585,2585,2585,2585,0
20231010,173600,51284595,2585,2585,2585,2585,0
20231010,173500,51284595,2585,2585,2585,2585,0
20231010,173400,51284595,2585,2585,2585,2585,0
20231010,173300,51284595,2585,2585,2585,2585,0
20231010,173200,51284595,2585,2585,2585,2585,0
20231010,173100,51284595,2585,2585,2585,2585,0
20231010,173000,51284595,2585,2585,2585,2585,0
20231010,172900,51284595,2585,2585,2585,2585,0
20231010,172800,51284595,2585,2585,2585,2585,0
20231010,172700,51284595,2585,2585,2585,2585,0
20231010,172600,51284595,2585,2585,2585,2585,0
20231010,172500,51284595,2585,2585,2585,2585,0
20231010,172400,51284595,2585,2585,2585,2585,0
20231010,172300,51284595,2585,2585,2585,2585,0
20231010,172200,51284595,2585,2585,2585,2585,0
20231010,172100,51284595,2585,2585,2585,2585,0
20231010,172000,51284595,2585,2585,2585,2585,0
20231010,171900,51284595,2585,2585,2585,2585,0
20231010,171800,51284595,2585,2585,2585,2585,0
20231010,171700,51284595,2585,2585,2585,2585,0
20231010,171600,51284595,2585,2585,2585,2585,0
20231010,171500,51284595,2585,2585,2585,2585,0
20231010,171400,51284595,2585,2585,2585,2585,0
20231010,171300,51284595,2585,2585,2585,2585,0
20231010,171200,51284595,2585,2585,2585,2585,0
20231010,171100,51284595,2585,2585,2585,2585,1012
20231010,171000,51284595,2585,2585,2585,2585,0
20231010,170900,51284595,2585,2585,2585,2585,0
20231010,170800,51284595,2585,2585,2585,2585,0
20231010,170700,51284595,2585,2585,2585,2585,0
20231010,170600,51284595,2585,2585,2585,2585,0
20231010,170500,51284595,2585,2585,2585,2585,0
20231010,170400,51284595,2585,2585,2585,2585,0
20231010,170300,51284595,2585,2585,2585,2585,0
20231010,170200,51284595,2585,2585,2585,2585,0
20231010,170100,51284595,2585,2585,2585,2585,0
20231010,170000,51284595,2585,2585,2585,2585,0
20231010,165900,51284595,2585,2585,2585,2585,0
20231010,165800,51284595,2585,2585,2585,2585,0
20231010,165700,51284595,2585,2585,2585,2585,0
20231010,165600,51284595,2585,2585,2585,2585,0
20231010,165500,51284595,2585,2585,2585,2585,0
20231010,165400,51284595,2585,2585,2585,2585,0
20231010,165300,51284595,2585,2585,2585,2585,0
20231010,165200,51284595,2585,2585,2585,2585,0
20231010,165100,51284595,2585,2585,2585,2585,0
20231010,165000,51284595,2585,2585,2585,2585,0
20231010,164900,51284595,2585,2585,2585,2585,0
20231010,164800,51284595,2585,2585,2585,2585,0
20231010,164700,51284595,2585,2585,2585,2585,0
20231010,164600,51284595,2585,2585,2585,2585,0
20231010,164500,51284595,2585,2585,2585,2585,0
20231010,164400,51284595,2585,2585,2585,2585,0
20231010,164300,51284595,2585,2585,2585,2585,0
20231010,164200,51284595,2585,2585,2585,2585,0
20231010,164100,51284595,2585,2585,2585,2585,1012
20231010,164000,51284595,2585,2585,2585,2585,0
20231010,163900,51284595,2585,2585,2585,2585,0
20231010,163800,51284595,2585,2585,2585,2585,0
20231010,163700,51284595,2585,2585,2585,2585,0
20231010,163600,51284595,2585,2585,2585,2585,0
20231010,163500,51284595,2585,2585,2585,2585,0
20231010,163400,51284595,2585,2585,2585,2585,0
20231010,163300,51284595,2585,2585,2585,2585,0
20231010,163200,51284595,2585,2585,2585,2585,0
20231010,163100,51284595,2585,2585,2585,2585,0
20231010,163000,51284595,2585,2585,2585,2585,0
20231010,162900,51284595,2585,2585,2585,2585,0
20231010,162800,51284595,2585,2585,2585,2585,0
20231010,162700,51284595,2585,2585,2585,2585,0
20231010,162600,51284595,2585,2585,2585,2585,0
20231010,162500,51284595,2585,2585,2585,2585,0
20231010,162400,51284595,2585,2585,2585,2585,0
20231010,162300,51284595,2585,2585,2585,2585,0
20231010,162200,51284595,2585,2585,2585,2585,0
20231010,162100,51284595,2585,2585,2585,2585,0
20231010,162000,51284595,2585,2585,2585,2585,0
20231010,161900,51284595,2585,2585,2585,2585,0
20231010,161800,51284595,2585,2585,2585,2585,0
20231010,161700,51284595,2585,2585,2585,2585,0
20231010,161600,51284595,2585,2585,2585,2585,0
20231010,161500,51284595,2585,2585,2585,2585,0
20231010,161400,51284595,2585,2585,2585,2585,0
20231010,161300,51284595,2585,2585,2585,2585,0
20231010,161200,51284595,2585,2585,2585,2585,0
20231010,161100,51284595,2585,2585,2585,2585,1012
20231010,161000,51284595,2585,2585,2585,2585,0
20231010,160900,51284595,2585,2585,2585,2585,0
20231010,160800,51284595,2585,2585,2585,2585,0
20231010,160700,51284595,2585,2585,2585,2585,0
20231010,160600,51284595,2585,2585,2585,2585,0
20231010,160500,51284595,2585,2585,2585,2585,0
20231010,160400,51284595,2585,2585,2585,2585,0
20231010,160300,51284595,2585,2585,2585,2585,0
20231010,160200,51284595,2585,2585,2585,2585,0
20231010,160100,51284595,2585,2585,2585,2585,0
20231010,160000,51284595,2585,2585,2585,2585,0
20231010,155900,51284595,2585,2585,2585,2585,0
20231010,155800,51284595,2585,2585,2585,2585,0
20231010,155700,51284595,2585,2585,2585,2585,0
20231010,155600,51284595,2585,2585,2585,2585,0
20231010,155500,51284595,2585,2585,2585,2585,0
20231010,155400,51284595,2585,2585,2585,2585,0
20231010,155300,51284595,2585,2585,2585,2585,0
20231010,155200,51284595,2585,2585,2585,2585,0
20231010,155100,51284595,2585,2585,2585,2585,0
20231010,155000,51284595,2585,2585,2585,2585,0
20231010,154900,51284595,2585,2585,2585,2585,0
20231010,154800,51284595,2585,2585,2585,2585,0
20231010,154700,51284595,2585,2585,2585,2585,0
20231010,154600,51284595,2585,2585,2585,2585,0
20231010,154500,51284595,2585,2585,2585,2585,0
20231010,154400,51284595,2585,2585,2585,2585,0
20231010,154300,51284595,2585,2585,2585,2585,0
20231010,154200,51284595,2585,2585,2585,2585,0
20231010,154100,51284595,2585,2585,2585,2585,1012
20231010,154000,51284595,2585,2585,2585,2585,0
20231010,153900,51284595,2585,2585,2585,2585,0
20231010,153800,51284595,2585,2585,2585,2585,0
20231010,153700,51284595,2585,2585,2585,2585,0
20231010,153600,51284595,2585,2585,2585,2585,0
20231010,153500,51284595,2585,2585,2585,2585,0
20231010,153400,51284595,2585,2585,2585,2585,0
20231010,153300,51284595,2585,2585,2585,2585,0
20231010,153200,51284595,2585,2585,2585,2585,0
20231010,153100,51284595,2585,2585,2585,2585,0
20231010,153000,51284595,2585,2585,2585,2585,1012
20231010,152900,48668575,2585,2585,2585,2585,0
20231010,152800,48668575,2585,2585,2585,2585,0
20231010,152700,48668575,2585,2585,2585,2585,0
20231010,152600,48668575,2585,2585,2585,2585,0
20231010,152500,48668575,2585,2585,2585,2585,0
20231010,152400,48668575,2585,2585,2585,2585,0
20231010,152300,48668575,2585,2585,2585,2585,0
20231010,152200,48668575,2585,2585,2585,2585,0
20231010,152100,48668575,2585,2585,2585,2585,0
20231010,152000,48668575,2585,2585,2585,2585,0
20231010,151900,48668575,2585,2585,2585,2585,389
20231010,151800,47663010,2580,2580,2580,2580,0
20231010,151700,47663010,2580,2580,2580,2580,0
20231010,151600,47663010,2580,2580,2580,2580,0
20231010,151500,47663010,2580,2580,2580,2580,371
20231010,151400,46705830,2585,2585,2585,2585,0
20231010,151300,46705830,2585,2585,2585,2585,0
20231010,151200,46705830,2585,2585,2585,2585,0
20231010,151100,46705830,2585,2585,2585,2585,0
20231010,151000,46705830,2585,2585,2585,2585,0
20231010,150900,46705830,2585,2585,2585,2585,0
20231010,150800,46705830,2585,2585,2585,2585,193
20231010,150700,46206925,2585,2585,2585,2585,0
20231010,150600,46206925,2585,2585,2585,2585,0
20231010,150500,46206925,2585,2585,2585,2585,3
20231010,150400,46199170,2585,2585,2585,2585,1
20231010,150300,46196585,2580,2580,2580,2580,0
20231010,150200,46196585,2580,2580,2580,2580,0
20231010,150100,46196585,2580,2580,2580,2580,0
20231010,150000,46196585,2580,2580,2580,2580,0
20231010,145900,46196585,2580,2580,2580,2580,0
20231010,145800,46196585,2580,2580,2580,2580,0
20231010,145700,46196585,2580,2580,2580,2580,0
20231010,145600,46196585,2580,2580,2580,2580,0
20231010,145500,46196585,2580,2580,2580,2580,4
20231010,145400,46186265,2580,2585,2585,2580,518
20231010,145300,44847325,2585,2585,2585,2585,0
20231010,145200,44847325,2585,2585,2585,2585,0
20231010,145100,44847325,2585,2585,2585,2585,0
20231010,145000,44847325,2585,2585,2585,2585,0
20231010,144900,44847325,2585,2585,2585,2585,0
20231010,144800,44847325,2585,2585,2585,2585,0
20231010,144700,44847325,2585,2585,2585,2585,0
20231010,144600,44847325,2585,2585,2585,2585,0
20231010,144500,44847325,2585,2585,2585,2585,0
20231010,144400,44847325,2585,2585,2585,2585,1
20231010,144300,44844740,2570,2570,2570,2570,0
20231010,144200,44844740,2570,2570,2570,2570,0
20231010,144100,44844740,2570,2570,2570,2570,0
20231010,144000,44844740,2570,2570,2570,2570,0
20231010,143900,44844740,2570,2570,2570,2570,0
20231010,143800,44844740,2570,2570,2570,2570,0
20231010,143700,44844740,2570,2570,2570,2570,0
20231010,143600,44844740,2570,2580,2580,2570,340
20231010,143500,43968535,2575,2575,2575,2575,0
20231010,143400,43968535,2575,2575,2575,2575,0
20231010,143300,43968535,2575,2575,2575,2575,0
20231010,143200,43968535,2575,2575,2575,2575,0
20231010,143100,43968535,2575,2575,2575,2575,0
20231010,143000,43968535,2575,2575,2575,2575,0
20231010,142900,43968535,2575,2575,2575,2575,0
20231010,142800,43968535,2575,2575,2575,2575,0
20231010,142700,43968535,2575,2575,2575,2575,20
20231010,142600,43917035,2580,2575,2580,2575,80
20231010,142500,43710835,2570,2570,2570,2570,0
20231010,142400,43710835,2570,2570,2570,2570,0
20231010,142300,43710835,2570,2570,2570,2570,0
20231010,142200,43710835,2570,2570,2570,2570,0
20231010,142100,43710835,2570,2575,2575,2570,1129
20231010,142000,40803855,2580,2580,2580,2580,0
20231010,141900,40803855,2580,2580,2580,2580,0
20231010,141800,40803855,2580,2580,2580,2580,5
20231010,141700,40790955,2575,2575,2575,2575,0
20231010,141600,40790955,2575,2575,2575,2575,0
20231010,141500,40790955,2575,2575,2575,2575,0
20231010,141400,40790955,2575,2575,2575,2575,0
20231010,141300,40790955,2575,2575,2575,2575,0
20231010,141200,40790955,2575,2575,2575,2575,0
20231010,141100,40790955,2575,2575,2575,2575,0
20231010,141000,40790955,2575,2575,2575,2575,0
20231010,140900,40790955,2575,2575,2575,2575,3
20231010,140800,40783230,2575,2575,2575,2575,3
20231010,140700,40775505,2580,2580,2580,2580,81
20231010,140600,40566525,2580,2580,2580,2580,0
20231010,140500,40566525,2580,2580,2580,2580,0
20231010,140400,40566525,2580,2580,2580,2580,0
20231010,140300,40566525,2580,2580,2580,2580,0
20231010,140200,40566525,2580,2580,2580,2580,0
20231010,140100,40566525,2580,2580,2580,2580,0
20231010,140000,40566525,2580,2580,2580,2580,0
20231010,135900,40566525,2580,2580,2580,2580,0
20231010,135800,40566525,2580,2580,2580,2580,0
20231010,135700,40566525,2580,2580,2580,2580,0
20231010,135600,40566525,2580,2580,2580,2580,0
20231010,135500,40566525,2580,2580,2580,2580,10
20231010,135400,40540725,2580,2580,2580,2580,11
20231010,135300,40512345,2580,2580,2580,2580,271
20231010,135200,39813165,2580,2580,2580,2580,38
20231010,135100,39715125,2575,2580,2580,2575,47
20231010,135000,39594050,2580,2580,2580,2580,0
20231010,134900,39594050,2580,2580,2580,2580,1000
20231010,134800,37014050,2580,2580,2580,2580,0
20231010,134700,37014050,2580,2580,2580,2580,0
20231010,134600,37014050,2580,2580,2580,2580,0
20231010,134500,37014050,2580,2580,2580,2580,0
20231010,134400,37014050,2580,2580,2580,2580,100
20231010,134300,36756050,2580,2580,2580,2580,2
20231010,134200,36750890,2580,2580,2580,2580,10
20231010,134100,36725090,2575,2575,2575,2575,0
20231010,134000,36725090,2575,2575,2575,2575,0
20231010,133900,36725090,2575,2575,2575,2575,1
20231010,133800,36722515,2575,2575,2575,2575,0
20231010,133700,36722515,2575,2580,2580,2575,47
20231010,133600,36601260,2580,2580,2580,2580,0
20231010,133500,36601260,2580,2580,2580,2580,0
20231010,133400,36601260,2580,2580,2580,2580,2
20231010,133300,36596100,2580,2580,2580,2580,0
20231010,133200,36596100,2580,2580,2580,2580,0
20231010,133100,36596100,2580,2580,2580,2580,1
20231010,133000,36593520,2575,2575,2575,2575,175
20231010,132900,36142895,2575,2575,2575,2575,59
20231010,132800,35990970,2575,2595,2595,2575,352
20231010,132700,35082060,2595,2595,2595,2595,0
20231010,132600,35082060,2595,2595,2595,2595,0
20231010,132500,35082060,2595,2595,2595,2595,0
20231010,132400,35082060,2595,2595,2595,2595,0
20231010,132300,35082060,2595,2595,2595,2595,0
20231010,132200,35082060,2595,2595,2595,2595,0
20231010,132100,35082060,2595,2595,2595,2595,0
20231010,132000,35082060,2595,2595,2595,2595,1
20231010,131900,35079465,2595,2595,2595,2595,0
20231010,131800,35079465,2595,2595,2595,2595,0
20231010,131700,35079465,2595,2595,2595,2595,0
20231010,131600,35079465,2595,2595,2595,2595,0
20231010,131500,35079465,2595,2595,2595,2595,0
20231010,131400,35079465,2595,2595,2595,2595,0
20231010,131300,35079465,2595,2595,2595,2595,0
20231010,131200,35079465,2595,2595,2595,2595,0
20231010,131100,35079465,2595,2595,2595,2595,0
20231010,131000,35079465,2595,2595,2595,2595,0
20231010,130900,35079465,2595,2595,2595,2595,0
20231010,130800,35079465,2595,2595,2595,2595,0
20231010,130700,35079465,2595,2595,2595,2595,0
20231010,130600,35079465,2595,2600,2600,2595,176
20231010,130500,34622740,2610,2610,2610,2610,0
20231010,130400,34622740,2610,2610,2610,2610,0
20231010,130300,34622740,2610,2610,2610,2610,0
20231010,130200,34622740,2610,2600,2610,2600,3
20231010,130100,34614925,2600,2600,2600,2600,0
20231010,130000,34614925,2600,2600,2600,2600,0
20231010,125900,34614925,2600,2600,2600,2600,0
20231010,125800,34614925,2600,2600,2600,2600,0
20231010,125700,34614925,2600,2600,2600,2600,0
20231010,125600,34614925,2600,2600,2600,2600,1
20231010,125500,34612325,2600,2600,2600,2600,0
20231010,125400,34612325,2600,2600,2600,2600,0
20231010,125300,34612325,2600,2600,2600,2600,0
20231010,125200,34612325,2600,2600,2600,2600,0
20231010,125100,34612325,2600,2600,2600,2600,0
20231010,125000,34612325,2600,2600,2600,2600,139
20231010,124900,34250925,2595,2595,2595,2595,0
20231010,124800,34250925,2595,2595,2595,2595,0
20231010,124700,34250925,2595,2595,2595,2595,0
20231010,124600,34250925,2595,2595,2595,2595,27
20231010,124500,34180860,2600,2600,2600,2600,0
20231010,124400,34180860,2600,2600,2600,2600,0
20231010,124300,34180860,2600,2600,2600,2600,0
20231010,124200,34180860,2600,2600,2600,2600,0
20231010,124100,34180860,2600,2600,2600,2600,0
20231010,124000,34180860,2600,2585,2600,2585,246
20231010,123900,33543935,2585,2595,2595,2585,1027
20231010,123800,30889100,2595,2595,2595,2595,0
20231010,123700,30889100,2595,2595,2595,2595,0
20231010,123600,30889100,2595,2595,2595,2595,1
20231010,123500,30886505,2585,2590,2590,2585,2000
20231010,123400,25715220,2595,2595,2595,2595,0
20231010,123300,25715220,2595,2595,2595,2595,11
20231010,123200,25686675,2600,2600,2600,2600,0
20231010,123100,25686675,2600,2600,2600,2600,11
20231010,123000,25658075,2605,2605,2605,2605,0
20231010,122900,25658075,2605,2605,2605,2605,0
20231010,122800,25658075,2605,2605,2605,2605,0
20231010,122700,25658075,2605,2605,2605,2605,0
20231010,122600,25658075,2605,2605,2605,2605,0
20231010,122500,25658075,2605,2605,2605,2605,0
20231010,122400,25658075,2605,2605,2605,2605,1
20231010,122300,25655470,2595,2595,2595,2595,113
20231010,122200,25362235,2605,2605,2605,2605,0
20231010,122100,25362235,2605,2605,2605,2605,0
20231010,122000,25362235,2605,2605,2605,2605,0
20231010,121900,25362235,2605,2605,2605,2605,0
20231010,121800,25362235,2605,2605,2605,2605,1
20231010,121700,25359630,2595,2600,2600,2595,98
20231010,121600,25105030,2605,2605,2605,2605,0
20231010,121500,25105030,2605,2605,2605,2605,0
20231010,121400,25105030,2605,2605,2605,2605,0
20231010,121300,25105030,2605,2605,2605,2605,0
20231010,121200,25105030,2605,2605,2605,2605,0
20231010,121100,25105030,2605,2605,2605,2605,5
20231010,121000,25092005,2610,2610,2610,2610,0
20231010,120900,25092005,2610,2610,2610,2610,0
20231010,120800,25092005,2610,2610,2610,2610,0
20231010,120700,25092005,2610,2610,2610,2610,0
20231010,120600,25092005,2610,2610,2610,2610,0
20231010,120500,25092005,2610,2610,2610,2610,0
20231010,120400,25092005,2610,2610,2610,2610,0
20231010,120300,25092005,2610,2610,2610,2610,0
20231010,120200,25092005,2610,2610,2610,2610,0
20231010,120100,25092005,2610,2610,2610,2610,0
20231010,120000,25092005,2610,2610,2610,2610,0
20231010,115900,25092005,2610,2610,2610,2610,0
20231010,115800,25092005,2610,2610,2610,2610,0
20231010,115700,25092005,2610,2610,2610,2610,0
20231010,115600,25092005,2610,2610,2610,2610,0
20231010,115500,25092005,2610,2610,2610,2610,1
20231010,115400,25089395,2610,2610,2610,2610,0
20231010,115300,25089395,2610,2610,2610,2610,0
20231010,115200,25089395,2610,2610,2610,2610,0
20231010,115100,25089395,2610,2610,2610,2610,0
20231010,115000,25089395,2610,2610,2610,2610,0
20231010,114900,25089395,2610,2610,2610,2610,0
20231010,114800,25089395,2610,2595,2610,2595,101
20231010,114700,24827285,2585,2585,2585,2585,0
20231010,114600,24827285,2585,2585,2585,2585,0
20231010,114500,24827285,2585,2585,2585,2585,0
20231010,114400,24827285,2585,2625,2625,2585,3235
20231010,114300,16412115,2635,2635,2635,2635,0
20231010,114200,16412115,2635,2635,2635,2635,0
20231010,114100,16412115,2635,2630,2635,2625,101
20231010,114000,16146960,2630,2630,2630,2630,0
20231010,113900,16146960,2630,2630,2630,2630,0
20231010,113800,16146960,2630,2630,2630,2630,0
20231010,113700,16146960,2630,2630,2630,2630,352
20231010,113600,15221200,2640,2640,2640,2640,0
20231010,113500,15221200,2640,2640,2640,2640,0
20231010,113400,15221200,2640,2640,2640,2640,0
20231010,113300,15221200,2640,2640,2640,2640,0
20231010,113200,15221200,2640,2640,2640,2640,0
20231010,113100,15221200,2640,2640,2640,2640,0
20231010,113000,15221200,2640,2640,2640,2640,0
20231010,112900,15221200,2640,2640,2640,2640,0
20231010,112800,15221200,2640,2640,2640,2640,0
20231010,112700,15221200,2640,2640,2640,2640,0
20231010,112600,15221200,2640,2640,2640,2640,0
20231010,112500,15221200,2640,2640,2640,2640,0
20231010,112400,15221200,2640,2640,2640,2640,0
20231010,112300,15221200,2640,2640,2640,2640,0
20231010,112200,15221200,2640,2640,2640,2640,0
20231010,112100,15221200,2640,2640,2640,2640,0
20231010,112000,15221200,2640,2645,2645,2640,36
20231010,111900,15126140,2645,2645,2645,2645,0
20231010,111800,15126140,2645,2645,2645,2645,2
20231010,111700,15120850,2645,2645,2645,2645,0
20231010,111600,15120850,2645,2645,2645,2645,0
20231010,111500,15120850,2645,2645,2645,2645,0
20231010,111400,15120850,2645,2645,2645,2645,27
20231010,111300,15049435,2645,2645,2645,2645,0
20231010,111200,15049435,2645,2645,2645,2645,0
20231010,111100,15049435,2645,2645,2645,2645,0
20231010,111000,15049435,2645,2645,2645,2645,0
20231010,110900,15049435,2645,2645,2645,2645,3
20231010,110800,15041500,2650,2650,2650,2650,0
20231010,110700,15041500,2650,2650,2650,2650,0
20231010,110600,15041500,2650,2650,2650,2650,0
20231010,110500,15041500,2650,2650,2650,2650,0
20231010,110400,15041500,2650,2650,2650,2650,0
20231010,110300,15041500,2650,2650,2650,2650,0
20231010,110200,15041500,2650,2650,2650,2650,0
20231010,110100,15041500,2650,2650,2650,2650,0
20231010,110000,15041500,2650,2650,2650,2650,0
20231010,105900,15041500,2650,2650,2650,2650,2
20231010,105800,15036200,2645,2645,2645,2645,0
20231010,105700,15036200,2645,2645,2645,2645,0
20231010,105600,15036200,2645,2645,2645,2645,0
20231010,105500,15036200,2645,2645,2645,2645,0
20231010,105400,15036200,2645,2645,2645,2645,0
20231010,105300,15036200,2645,2645,2645,2645,10
20231010,105200,15009750,2645,2645,2645,2645,0
20231010,105100,15009750,2645,2645,2645,2645,7
20231010,105000,14991235,2645,2645,2645,2645,0
20231010,104900,14991235,2645,2645,2645,2645,0
20231010,104800,14991235,2645,2645,2645,2645,0
20231010,104700,14991235,2645,2645,2645,2645,0
20231010,104600,14991235,2645,2645,2645,2645,0
20231010,104500,14991235,2645,2645,2645,2645,0
20231010,104400,14991235,2645,2645,2645,2645,0
20231010,104300,14991235,2645,2645,2645,2645,0
20231010,104200,14991235,2645,2645,2645,2645,0
20231010,104100,14991235,2645,2645,2645,2645,0
20231010,104000,14991235,2645,2645,2645,2645,0
20231010,103900,14991235,2645,2645,2645,2645,0
20231010,103800,14991235,2645,2645,2645,2645,0
20231010,103700,14991235,2645,2645,2645,2645,0
20231010,103600,14991235,2645,2645,2645,2645,0
20231010,103500,14991235,2645,2645,2645,2645,0
20231010,103400,14991235,2645,2645,2645,2645,0
20231010,103300,14991235,2645,2645,2645,2645,0
20231010,103200,14991235,2645,2645,2645,2645,0
20231010,103100,14991235,2645,2645,2645,2645,58
20231010,103000,14837825,2645,2645,2645,2645,0
20231010,102900,14837825,2645,2645,2645,2645,0
20231010,102800,14837825,2645,2645,2645,2645,0
20231010,102700,14837825,2645,2645,2645,2645,0
20231010,102600,14837825,2645,2645,2645,2645,0
20231010,102500,14837825,2645,2645,2645,2645,0
20231010,102400,14837825,2645,2645,2645,2645,0
20231010,102300,14837825,2645,2645,2645,2645,604
20231010,102200,13240245,2645,2645,2645,2645,0
20231010,102100,13240245,2645,2645,2645,2645,0
20231010,102000,13240245,2645,2645,2645,2645,0
20231010,101900,13240245,2645,2645,2645,2645,0
20231010,101800,13240245,2645,2640,2645,2640,17
20231010,101700,13195355,2640,2640,2640,2640,0
20231010,101600,13195355,2640,2640,2640,2640,0
20231010,101500,13195355,2640,2640,2640,2640,0
20231010,101400,13195355,2640,2640,2640,2640,0
20231010,101300,13195355,2640,2640,2640,2640,0
20231010,101200,13195355,2640,2640,2640,2640,0
20231010,101100,13195355,2640,2640,2640,2640,0
20231010,101000,13195355,2640,2640,2640,2640,0
20231010,100900,13195355,2640,2640,2640,2640,0
20231010,100800,13195355,2640,2640,2640,2640,1
20231010,100700,13192715,2630,2630,2630,2630,0
20231010,100600,13192715,2630,2630,2630,2630,2
20231010,100500,13187455,2630,2630,2630,2630,0
20231010,100400,13187455,2630,2630,2630,2630,0
20231010,100300,13187455,2630,2630,2630,2630,2
20231010,100200,13182195,2640,2640,2640,2640,0
20231010,100100,13182195,2640,2640,2640,2640,1
20231010,100000,13179555,2625,2625,2625,2625,2
20231010,095900,13174305,2645,2645,2645,2645,0
20231010,095800,13174305,2645,2645,2645,2645,0
20231010,095700,13174305,2645,2645,2645,2645,0
20231010,095600,13174305,2645,2645,2645,2645,0
20231010,095500,13174305,2645,2645,2645,2645,0
20231010,095400,13174305,2645,2645,2645,2645,0
20231010,095300,13174305,2645,2645,2645,2645,0
20231010,095200,13174305,2645,2630,2645,2630,12
20231010,095100,13142730,2630,2640,2645,2625,3666
20231010,095000,3509975,2670,2670,2670,2670,0
20231010,094900,3509975,2670,2670,2670,2670,0
20231010,094800,3509975,2670,2670,2670,2670,1
20231010,094700,3507305,2670,2670,2670,2670,0
20231010,094600,3507305,2670,2645,2670,2645,10
20231010,094500,3480745,2635,2635,2635,2635,0
20231010,094400,3480745,2635,2635,2635,2635,0
20231010,094300,3480745,2635,2635,2635,2635,0
20231010,094200,3480745,2635,2635,2635,2635,0
20231010,094100,3480745,2635,2635,2635,2635,0
20231010,094000,3480745,2635,2635,2635,2635,0
20231010,093900,3480745,2635,2635,2635,2635,0
20231010,093800,3480745,2635,2635,2635,2635,0
20231010,093700,3480745,2635,2635,2635,2635,0
20231010,093600,3480745,2635,2635,2635,2635,658
20231010,093500,1746915,2635,2635,2635,2635,50
20231010,093400,1615165,2635,2635,2635,2635,200
20231010,093300,1088165,2625,2625,2625,2625,0
20231010,093200,1088165,2625,2625,2625,2625,0
20231010,093100,1088165,2625,2625,2625,2625,0
20231010,093000,1088165,2625,2625,2625,2625,0
20231010,092900,1088165,2625,2625,2625,2625,0
20231010,092800,1088165,2625,2625,2625,2625,0
20231010,092700,1088165,2625,2625,2625,2625,0
20231010,092600,1088165,2625,2625,2625,2625,0
20231010,092500,1088165,2625,2625,2625,2625,60
20231010,092400,930665,2635,2635,2635,2635,30
20231010,092300,851615,2635,2635,2635,2635,0
20231010,092200,851615,2635,2635,2635,2635,1
20231010,092100,848980,2635,2635,2635,2635,0
20231010,092000,848980,2635,2635,2635,2635,50
20231010,091900,717230,2635,2635,2635,2635,0
20231010,091800,717230,2635,2635,2635,2635,0
20231010,091700,717230,2635,2635,2635,2635,0
20231010,091600,717230,2635,2635,2635,2635,60
20231010,091500,559130,2635,2635,2635,2635,0
20231010,091400,559130,2635,2635,2635,2635,103
20231010,091300,287725,2635,2635,2635,2635,0
20231010,091200,287725,2635,2635,2635,2635,0
20231010,091100,287725,2635,2635,2635,2635,0
20231010,091000,287725,2635,2635,2635,2635,0
20231010,090900,287725,2635,2635,2635,2630,6
20231010,090800,271920,2640,2640,2640,2640,98
20231010,090700,13200,2640,2640,2640,2640,1
20231010,090600,10560,2640,2640,2640,2640,1
20231010,090500,7920,2640,2640,2640,2640,0
20231010,090400,7920,2640,2640,2640,2640,0
20231010,090300,7920,2640,2640,2640,2640,0
20231010,090200,7920,2640,2640,2640,2640,3
20231010,090100,0,2640,2640,2640,2640,0
20231010,090000,0,2640,2640,2640,2640,0