KissMeData/065950/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,193200,264312160,2860,2860,2860,2860,1674
20231012,193100,264312160,2860,2860,2860,2860,0
20231012,193000,264312160,2860,2860,2860,2860,0
20231012,192900,264312160,2860,2860,2860,2860,0
20231012,192800,264312160,2860,2860,2860,2860,0
20231012,192700,264312160,2860,2860,2860,2860,0
20231012,192600,264312160,2860,2860,2860,2860,0
20231012,192500,264312160,2860,2860,2860,2860,0
20231012,192400,264312160,2860,2860,2860,2860,0
20231012,192300,264312160,2860,2860,2860,2860,0
20231012,192200,264312160,2860,2860,2860,2860,0
20231012,192100,264312160,2860,2860,2860,2860,0
20231012,192000,264312160,2860,2860,2860,2860,0
20231012,191900,264312160,2860,2860,2860,2860,0
20231012,191800,264312160,2860,2860,2860,2860,0
20231012,191700,264312160,2860,2860,2860,2860,0
20231012,191600,264312160,2860,2860,2860,2860,0
20231012,191500,264312160,2860,2860,2860,2860,0
20231012,191400,264312160,2860,2860,2860,2860,0
20231012,191300,264312160,2860,2860,2860,2860,0
20231012,191200,264312160,2860,2860,2860,2860,0
20231012,191100,264312160,2860,2860,2860,2860,0
20231012,191000,264312160,2860,2860,2860,2860,0
20231012,190900,264312160,2860,2860,2860,2860,0
20231012,190800,264312160,2860,2860,2860,2860,0
20231012,190700,264312160,2860,2860,2860,2860,0
20231012,190600,264312160,2860,2860,2860,2860,0
20231012,190500,264312160,2860,2860,2860,2860,0
20231012,190400,264312160,2860,2860,2860,2860,0
20231012,190300,264312160,2860,2860,2860,2860,0
20231012,190200,264312160,2860,2860,2860,2860,1674
20231012,190100,264312160,2860,2860,2860,2860,0
20231012,190000,264312160,2860,2860,2860,2860,0
20231012,185900,264312160,2860,2860,2860,2860,0
20231012,185800,264312160,2860,2860,2860,2860,0
20231012,185700,264312160,2860,2860,2860,2860,0
20231012,185600,264312160,2860,2860,2860,2860,0
20231012,185500,264312160,2860,2860,2860,2860,0
20231012,185400,264312160,2860,2860,2860,2860,0
20231012,185300,264312160,2860,2860,2860,2860,0
20231012,185200,264312160,2860,2860,2860,2860,0
20231012,185100,264312160,2860,2860,2860,2860,0
20231012,185000,264312160,2860,2860,2860,2860,0
20231012,184900,264312160,2860,2860,2860,2860,0
20231012,184800,264312160,2860,2860,2860,2860,0
20231012,184700,264312160,2860,2860,2860,2860,0
20231012,184600,264312160,2860,2860,2860,2860,0
20231012,184500,264312160,2860,2860,2860,2860,0
20231012,184400,264312160,2860,2860,2860,2860,0
20231012,184300,264312160,2860,2860,2860,2860,0
20231012,184200,264312160,2860,2860,2860,2860,0
20231012,184100,264312160,2860,2860,2860,2860,0
20231012,184000,264312160,2860,2860,2860,2860,0
20231012,183900,264312160,2860,2860,2860,2860,0
20231012,183800,264312160,2860,2860,2860,2860,0
20231012,183700,264312160,2860,2860,2860,2860,0
20231012,183600,264312160,2860,2860,2860,2860,0
20231012,183500,264312160,2860,2860,2860,2860,0
20231012,183400,264312160,2860,2860,2860,2860,0
20231012,183300,264312160,2860,2860,2860,2860,0
20231012,183200,264312160,2860,2860,2860,2860,1674
20231012,183100,264312160,2860,2860,2860,2860,0
20231012,183000,264312160,2860,2860,2860,2860,0
20231012,182900,264312160,2860,2860,2860,2860,0
20231012,182800,264312160,2860,2860,2860,2860,0
20231012,182700,264312160,2860,2860,2860,2860,0
20231012,182600,264312160,2860,2860,2860,2860,0
20231012,182500,264312160,2860,2860,2860,2860,0
20231012,182400,264312160,2860,2860,2860,2860,0
20231012,182300,264312160,2860,2860,2860,2860,0
20231012,182200,264312160,2860,2860,2860,2860,0
20231012,182100,264312160,2860,2860,2860,2860,0
20231012,182000,264312160,2860,2860,2860,2860,0
20231012,181900,264312160,2860,2860,2860,2860,0
20231012,181800,264312160,2860,2860,2860,2860,0
20231012,181700,264312160,2860,2860,2860,2860,0
20231012,181600,264312160,2860,2860,2860,2860,0
20231012,181500,264312160,2860,2860,2860,2860,0
20231012,181400,264312160,2860,2860,2860,2860,0
20231012,181300,264312160,2860,2860,2860,2860,0
20231012,181200,264312160,2860,2860,2860,2860,0
20231012,181100,264312160,2860,2860,2860,2860,0
20231012,181000,264312160,2860,2860,2860,2860,0
20231012,180900,264312160,2860,2860,2860,2860,0
20231012,180800,264312160,2860,2860,2860,2860,0
20231012,180700,264312160,2860,2860,2860,2860,0
20231012,180600,264312160,2860,2860,2860,2860,0
20231012,180500,264312160,2860,2860,2860,2860,0
20231012,180400,264312160,2860,2860,2860,2860,0
20231012,180300,264312160,2860,2860,2860,2860,0
20231012,180200,264312160,2860,2860,2860,2860,1674
20231012,180100,264312160,2860,2860,2860,2860,0
20231012,180000,264312160,2860,2860,2860,2860,0
20231012,175900,264312160,2860,2860,2860,2860,0
20231012,175800,264312160,2860,2860,2860,2860,0
20231012,175700,264312160,2860,2860,2860,2860,0
20231012,175600,264312160,2860,2860,2860,2860,0
20231012,175500,264312160,2860,2860,2860,2860,0
20231012,175400,264312160,2860,2860,2860,2860,0
20231012,175300,264312160,2860,2860,2860,2860,0
20231012,175200,264312160,2860,2860,2860,2860,0
20231012,175100,264312160,2860,2860,2860,2860,0
20231012,175000,264312160,2860,2860,2860,2860,0
20231012,174900,264312160,2860,2860,2860,2860,0
20231012,174800,264312160,2860,2860,2860,2860,0
20231012,174700,264312160,2860,2860,2860,2860,0
20231012,174600,264312160,2860,2860,2860,2860,0
20231012,174500,264312160,2860,2860,2860,2860,0
20231012,174400,264312160,2860,2860,2860,2860,0
20231012,174300,264312160,2860,2860,2860,2860,0
20231012,174200,264312160,2860,2860,2860,2860,0
20231012,174100,264312160,2860,2860,2860,2860,0
20231012,174000,264312160,2860,2860,2860,2860,0
20231012,173900,264312160,2860,2860,2860,2860,0
20231012,173800,264312160,2860,2860,2860,2860,0
20231012,173700,264312160,2860,2860,2860,2860,0
20231012,173600,264312160,2860,2860,2860,2860,0
20231012,173500,264312160,2860,2860,2860,2860,0
20231012,173400,264312160,2860,2860,2860,2860,0
20231012,173300,264312160,2860,2860,2860,2860,0
20231012,173200,264312160,2860,2860,2860,2860,1674
20231012,173100,264312160,2860,2860,2860,2860,0
20231012,173000,264312160,2860,2860,2860,2860,0
20231012,172900,264312160,2860,2860,2860,2860,0
20231012,172800,264312160,2860,2860,2860,2860,0
20231012,172700,264312160,2860,2860,2860,2860,0
20231012,172600,264312160,2860,2860,2860,2860,0
20231012,172500,264312160,2860,2860,2860,2860,0
20231012,172400,264312160,2860,2860,2860,2860,0
20231012,172300,264312160,2860,2860,2860,2860,0
20231012,172200,264312160,2860,2860,2860,2860,0
20231012,172100,264312160,2860,2860,2860,2860,0
20231012,172000,264312160,2860,2860,2860,2860,0
20231012,171900,264312160,2860,2860,2860,2860,0
20231012,171800,264312160,2860,2860,2860,2860,0
20231012,171700,264312160,2860,2860,2860,2860,0
20231012,171600,264312160,2860,2860,2860,2860,0
20231012,171500,264312160,2860,2860,2860,2860,0
20231012,171400,264312160,2860,2860,2860,2860,0
20231012,171300,264312160,2860,2860,2860,2860,0
20231012,171200,264312160,2860,2860,2860,2860,0
20231012,171100,264312160,2860,2860,2860,2860,0
20231012,171000,264312160,2860,2860,2860,2860,0
20231012,170900,264312160,2860,2860,2860,2860,0
20231012,170800,264312160,2860,2860,2860,2860,0
20231012,170700,264312160,2860,2860,2860,2860,0
20231012,170600,264312160,2860,2860,2860,2860,0
20231012,170500,264312160,2860,2860,2860,2860,0
20231012,170400,264312160,2860,2860,2860,2860,0
20231012,170300,264312160,2860,2860,2860,2860,0
20231012,170200,264312160,2860,2860,2860,2860,1674
20231012,170100,264312160,2860,2860,2860,2860,0
20231012,170000,264312160,2860,2860,2860,2860,0
20231012,165900,264312160,2860,2860,2860,2860,0
20231012,165800,264312160,2860,2860,2860,2860,0
20231012,165700,264312160,2860,2860,2860,2860,0
20231012,165600,264312160,2860,2860,2860,2860,0
20231012,165500,264312160,2860,2860,2860,2860,0
20231012,165400,264312160,2860,2860,2860,2860,0
20231012,165300,264312160,2860,2860,2860,2860,0
20231012,165200,264312160,2860,2860,2860,2860,0
20231012,165100,264312160,2860,2860,2860,2860,0
20231012,165000,264312160,2860,2860,2860,2860,0
20231012,164900,264312160,2860,2860,2860,2860,0
20231012,164800,264312160,2860,2860,2860,2860,0
20231012,164700,264312160,2860,2860,2860,2860,0
20231012,164600,264312160,2860,2860,2860,2860,0
20231012,164500,264312160,2860,2860,2860,2860,0
20231012,164400,264312160,2860,2860,2860,2860,0
20231012,164300,264312160,2860,2860,2860,2860,0
20231012,164200,264312160,2860,2860,2860,2860,0
20231012,164100,264312160,2860,2860,2860,2860,0
20231012,164000,264312160,2860,2860,2860,2860,0
20231012,163900,264312160,2860,2860,2860,2860,0
20231012,163800,264312160,2860,2860,2860,2860,0
20231012,163700,264312160,2860,2860,2860,2860,0
20231012,163600,264312160,2860,2860,2860,2860,0
20231012,163500,264312160,2860,2860,2860,2860,0
20231012,163400,264312160,2860,2860,2860,2860,0
20231012,163300,264312160,2860,2860,2860,2860,0
20231012,163200,264312160,2860,2860,2860,2860,1674
20231012,163100,264312160,2860,2860,2860,2860,0
20231012,163000,264312160,2860,2860,2860,2860,0
20231012,162900,264312160,2860,2860,2860,2860,0
20231012,162800,264312160,2860,2860,2860,2860,0
20231012,162700,264312160,2860,2860,2860,2860,0
20231012,162600,264312160,2860,2860,2860,2860,0
20231012,162500,264312160,2860,2860,2860,2860,0
20231012,162400,264312160,2860,2860,2860,2860,0
20231012,162300,264312160,2860,2860,2860,2860,0
20231012,162200,264312160,2860,2860,2860,2860,0
20231012,162100,264312160,2860,2860,2860,2860,0
20231012,162000,264312160,2860,2860,2860,2860,0
20231012,161900,264312160,2860,2860,2860,2860,0
20231012,161800,264312160,2860,2860,2860,2860,0
20231012,161700,264312160,2860,2860,2860,2860,0
20231012,161600,264312160,2860,2860,2860,2860,0
20231012,161500,264312160,2860,2860,2860,2860,0
20231012,161400,264312160,2860,2860,2860,2860,0
20231012,161300,264312160,2860,2860,2860,2860,0
20231012,161200,264312160,2860,2860,2860,2860,0
20231012,161100,264312160,2860,2860,2860,2860,0
20231012,161000,264312160,2860,2860,2860,2860,0
20231012,160900,264312160,2860,2860,2860,2860,0
20231012,160800,264312160,2860,2860,2860,2860,0
20231012,160700,264312160,2860,2860,2860,2860,0
20231012,160600,264312160,2860,2860,2860,2860,0
20231012,160500,264312160,2860,2860,2860,2860,0
20231012,160400,264312160,2860,2860,2860,2860,0
20231012,160300,264312160,2860,2860,2860,2860,0
20231012,160200,264312160,2860,2860,2860,2860,1674
20231012,160100,264312160,2860,2860,2860,2860,0
20231012,160000,264312160,2860,2860,2860,2860,0
20231012,155900,264312160,2860,2860,2860,2860,0
20231012,155800,264312160,2860,2860,2860,2860,0
20231012,155700,264312160,2860,2860,2860,2860,0
20231012,155600,264312160,2860,2860,2860,2860,0
20231012,155500,264312160,2860,2860,2860,2860,0
20231012,155400,264312160,2860,2860,2860,2860,0
20231012,155300,264312160,2860,2860,2860,2860,0
20231012,155200,264312160,2860,2860,2860,2860,0
20231012,155100,264312160,2860,2860,2860,2860,0
20231012,155000,264312160,2860,2860,2860,2860,0
20231012,154900,264312160,2860,2860,2860,2860,0
20231012,154800,264312160,2860,2860,2860,2860,0
20231012,154700,264312160,2860,2860,2860,2860,0
20231012,154600,264312160,2860,2860,2860,2860,0
20231012,154500,264312160,2860,2860,2860,2860,0
20231012,154400,264312160,2860,2860,2860,2860,0
20231012,154300,264312160,2860,2860,2860,2860,0
20231012,154200,264312160,2860,2860,2860,2860,0
20231012,154100,264312160,2860,2860,2860,2860,0
20231012,154000,264312160,2860,2860,2860,2860,0
20231012,153900,264312160,2860,2860,2860,2860,0
20231012,153800,264312160,2860,2860,2860,2860,0
20231012,153700,264312160,2860,2860,2860,2860,0
20231012,153600,264312160,2860,2860,2860,2860,0
20231012,153500,264312160,2860,2860,2860,2860,0
20231012,153400,264312160,2860,2860,2860,2860,0
20231012,153300,264312160,2860,2860,2860,2860,0
20231012,153200,264312160,2860,2860,2860,2860,1674
20231012,153100,264312160,2860,2860,2860,2860,0
20231012,153000,264312160,2860,2860,2860,2860,1674
20231012,152900,259524520,2845,2845,2845,2845,0
20231012,152800,259524520,2845,2845,2845,2845,0
20231012,152700,259524520,2845,2845,2845,2845,0
20231012,152600,259524520,2845,2845,2845,2845,0
20231012,152500,259524520,2845,2845,2845,2845,0
20231012,152400,259524520,2845,2845,2845,2845,0
20231012,152300,259524520,2845,2845,2845,2845,0
20231012,152200,259524520,2845,2845,2845,2845,0
20231012,152100,259524520,2845,2845,2845,2845,0
20231012,152000,259524520,2845,2845,2845,2845,0
20231012,151900,259524520,2845,2840,2845,2835,1549
20231012,151800,255124265,2840,2840,2840,2840,0
20231012,151700,255124265,2840,2840,2840,2840,35
20231012,151600,255024865,2840,2840,2840,2840,14
20231012,151500,254985105,2845,2840,2845,2840,55
20231012,151400,254828880,2840,2840,2840,2840,0
20231012,151300,254828880,2840,2840,2840,2840,0
20231012,151200,254828880,2840,2840,2840,2840,0
20231012,151100,254828880,2840,2840,2840,2840,0
20231012,151000,254828880,2840,2840,2840,2840,0
20231012,150900,254828880,2840,2840,2840,2840,300
20231012,150800,253976880,2845,2845,2845,2845,50
20231012,150700,253834630,2840,2840,2840,2840,103
20231012,150600,253542110,2840,2840,2840,2840,0
20231012,150500,253542110,2840,2840,2840,2840,30
20231012,150400,253456910,2840,2840,2840,2840,0
20231012,150300,253456910,2840,2840,2840,2840,30
20231012,150200,253371710,2840,2840,2840,2840,30
20231012,150100,253286510,2840,2840,2840,2840,982
20231012,150000,250497630,2840,2840,2840,2840,0
20231012,145900,250497630,2840,2840,2840,2840,53
20231012,145800,250347110,2845,2850,2850,2845,102
20231012,145700,250056910,2845,2845,2845,2845,0
20231012,145600,250056910,2845,2845,2845,2845,0
20231012,145500,250056910,2845,2845,2845,2845,500
20231012,145400,248634410,2840,2840,2840,2840,0
20231012,145300,248634410,2840,2840,2840,2840,0
20231012,145200,248634410,2840,2840,2840,2840,0
20231012,145100,248634410,2840,2840,2840,2840,0
20231012,145000,248634410,2840,2840,2840,2840,1000
20231012,144900,245794410,2840,2840,2840,2840,430
20231012,144800,244573210,2840,2840,2840,2840,0
20231012,144700,244573210,2840,2840,2840,2840,0
20231012,144600,244573210,2840,2840,2840,2840,0
20231012,144500,244573210,2840,2840,2840,2840,0
20231012,144400,244573210,2840,2840,2840,2840,5
20231012,144300,244559010,2840,2840,2840,2840,0
20231012,144200,244559010,2840,2840,2840,2840,1205
20231012,144100,241136810,2840,2840,2840,2840,1000
20231012,144000,238296810,2840,2845,2845,2840,1033
20231012,143900,235362840,2840,2840,2840,2840,0
20231012,143800,235362840,2840,2840,2840,2840,0
20231012,143700,235362840,2840,2840,2840,2840,0
20231012,143600,235362840,2840,2840,2840,2840,0
20231012,143500,235362840,2840,2840,2840,2840,0
20231012,143400,235362840,2840,2840,2840,2840,0
20231012,143300,235362840,2840,2840,2840,2840,284
20231012,143200,234556280,2840,2840,2840,2840,0
20231012,143100,234556280,2840,2840,2840,2840,0
20231012,143000,234556280,2840,2840,2840,2840,0
20231012,142900,234556280,2840,2840,2840,2840,0
20231012,142800,234556280,2840,2840,2840,2840,0
20231012,142700,234556280,2840,2840,2840,2840,1000
20231012,142600,231716280,2840,2840,2840,2840,0
20231012,142500,231716280,2840,2840,2840,2840,0
20231012,142400,231716280,2840,2840,2840,2840,0
20231012,142300,231716280,2840,2840,2840,2840,0
20231012,142200,231716280,2840,2845,2845,2840,987
20231012,142100,228912950,2840,2840,2840,2840,0
20231012,142000,228912950,2840,2840,2840,2840,0
20231012,141900,228912950,2840,2840,2840,2840,0
20231012,141800,228912950,2840,2840,2840,2840,0
20231012,141700,228912950,2840,2840,2840,2840,0
20231012,141600,228912950,2840,2840,2840,2840,133
20231012,141500,228535230,2840,2840,2840,2840,0
20231012,141400,228535230,2840,2840,2840,2840,0
20231012,141300,228535230,2840,2840,2840,2840,0
20231012,141200,228535230,2840,2840,2840,2840,0
20231012,141100,228535230,2840,2840,2840,2840,0
20231012,141000,228535230,2840,2840,2840,2840,250
20231012,140900,227825230,2840,2840,2840,2840,1000
20231012,140800,224985230,2840,2840,2840,2840,0
20231012,140700,224985230,2840,2840,2840,2840,1000
20231012,140600,222145230,2840,2840,2840,2840,135
20231012,140500,221761830,2840,2840,2840,2840,0
20231012,140400,221761830,2840,2845,2845,2840,500
20231012,140300,220341815,2845,2845,2845,2845,0
20231012,140200,220341815,2845,2845,2845,2845,0
20231012,140100,220341815,2845,2845,2845,2845,160
20231012,140000,219886615,2850,2850,2850,2850,1
20231012,135900,219883765,2850,2850,2850,2850,1
20231012,135800,219880915,2845,2845,2845,2845,0
20231012,135700,219880915,2845,2845,2845,2845,0
20231012,135600,219880915,2845,2845,2845,2845,2180
20231012,135500,213678815,2850,2850,2850,2850,0
20231012,135400,213678815,2850,2850,2850,2850,0
20231012,135300,213678815,2850,2850,2850,2850,1
20231012,135200,213675965,2850,2850,2850,2850,0
20231012,135100,213675965,2850,2850,2850,2850,0
20231012,135000,213675965,2850,2850,2850,2850,0
20231012,134900,213675965,2850,2850,2850,2850,0
20231012,134800,213675965,2850,2850,2850,2850,0
20231012,134700,213675965,2850,2850,2850,2850,1
20231012,134600,213673115,2845,2845,2845,2845,0
20231012,134500,213673115,2845,2845,2845,2845,80
20231012,134400,213445515,2845,2845,2845,2845,0
20231012,134300,213445515,2845,2845,2845,2845,0
20231012,134200,213445515,2845,2845,2845,2845,0
20231012,134100,213445515,2845,2845,2845,2845,0
20231012,134000,213445515,2845,2845,2845,2845,0
20231012,133900,213445515,2845,2845,2845,2845,0
20231012,133800,213445515,2845,2845,2845,2845,0
20231012,133700,213445515,2845,2845,2845,2845,80
20231012,133600,213217915,2840,2840,2840,2840,1
20231012,133500,213215075,2850,2850,2850,2850,0
20231012,133400,213215075,2850,2850,2850,2850,1
20231012,133300,213212225,2850,2850,2850,2850,3
20231012,133200,213203675,2845,2845,2845,2845,0
20231012,133100,213203675,2845,2845,2845,2845,0
20231012,133000,213203675,2845,2845,2845,2845,150
20231012,132900,212776925,2850,2850,2850,2850,0
20231012,132800,212776925,2850,2850,2850,2850,0
20231012,132700,212776925,2850,2850,2850,2850,0
20231012,132600,212776925,2850,2850,2850,2850,0
20231012,132500,212776925,2850,2850,2850,2850,0
20231012,132400,212776925,2850,2850,2850,2850,0
20231012,132300,212776925,2850,2850,2850,2850,0
20231012,132200,212776925,2850,2850,2850,2850,5
20231012,132100,212762675,2850,2850,2850,2850,1
20231012,132000,212759825,2850,2850,2850,2850,0
20231012,131900,212759825,2850,2850,2850,2850,0
20231012,131800,212759825,2850,2850,2850,2850,0
20231012,131700,212759825,2850,2850,2850,2850,0
20231012,131600,212759825,2850,2850,2850,2850,0
20231012,131500,212759825,2850,2850,2850,2850,14
20231012,131400,212719925,2845,2845,2845,2845,0
20231012,131300,212719925,2845,2845,2845,2845,0
20231012,131200,212719925,2845,2845,2845,2845,50
20231012,131100,212577675,2850,2850,2850,2850,1
20231012,131000,212574825,2850,2850,2850,2850,0
20231012,130900,212574825,2850,2850,2850,2850,2
20231012,130800,212569125,2840,2840,2840,2840,0
20231012,130700,212569125,2840,2840,2840,2840,0
20231012,130600,212569125,2840,2845,2845,2840,78
20231012,130500,212347555,2850,2850,2850,2850,0
20231012,130400,212347555,2850,2850,2850,2850,0
20231012,130300,212347555,2850,2850,2850,2850,230
20231012,130200,211692055,2850,2850,2850,2850,0
20231012,130100,211692055,2850,2850,2850,2850,0
20231012,130000,211692055,2850,2850,2850,2850,0
20231012,125900,211692055,2850,2850,2850,2850,100
20231012,125800,211407055,2850,2850,2850,2850,0
20231012,125700,211407055,2850,2850,2850,2850,284
20231012,125600,210597655,2850,2850,2850,2850,3
20231012,125500,210589105,2845,2845,2845,2845,2000
20231012,125400,204899105,2845,2845,2845,2845,250
20231012,125300,204187855,2850,2850,2850,2850,0
20231012,125200,204187855,2850,2850,2850,2850,0
20231012,125100,204187855,2850,2850,2850,2850,0
20231012,125000,204187855,2850,2850,2850,2850,0
20231012,124900,204187855,2850,2850,2850,2850,550
20231012,124800,202620355,2850,2850,2850,2850,0
20231012,124700,202620355,2850,2840,2850,2840,7
20231012,124600,202600465,2835,2835,2835,2835,0
20231012,124500,202600465,2835,2840,2840,2835,6890
20231012,124400,183039120,2840,2840,2840,2840,0
20231012,124300,183039120,2840,2840,2840,2840,0
20231012,124200,183039120,2840,2840,2840,2840,0
20231012,124100,183039120,2840,2845,2845,2840,540
20231012,124000,181505395,2845,2845,2845,2845,36
20231012,123900,181402975,2845,2845,2845,2845,24
20231012,123800,181334695,2845,2845,2845,2845,0
20231012,123700,181334695,2845,2845,2845,2845,0
20231012,123600,181334695,2845,2845,2845,2845,0
20231012,123500,181334695,2845,2845,2845,2845,0
20231012,123400,181334695,2845,2845,2845,2845,0
20231012,123300,181334695,2845,2845,2845,2845,0
20231012,123200,181334695,2845,2845,2845,2845,57
20231012,123100,181172530,2845,2845,2845,2845,3430
20231012,123000,171414180,2845,2845,2845,2845,0
20231012,122900,171414180,2845,2850,2850,2845,1000
20231012,122800,168565760,2855,2855,2855,2855,0
20231012,122700,168565760,2855,2855,2855,2855,5
20231012,122600,168551485,2855,2855,2855,2855,0
20231012,122500,168551485,2855,2855,2855,2855,1
20231012,122400,168548630,2845,2845,2845,2845,0
20231012,122300,168548630,2845,2845,2845,2845,0
20231012,122200,168548630,2845,2845,2845,2845,0
20231012,122100,168548630,2845,2845,2845,2845,0
20231012,122000,168548630,2845,2845,2845,2845,0
20231012,121900,168548630,2845,2845,2845,2845,0
20231012,121800,168548630,2845,2845,2845,2845,0
20231012,121700,168548630,2845,2845,2845,2845,0
20231012,121600,168548630,2845,2850,2850,2845,13
20231012,121500,168511640,2850,2850,2850,2850,0
20231012,121400,168511640,2850,2850,2850,2850,289
20231012,121300,167687990,2850,2850,2850,2850,0
20231012,121200,167687990,2850,2850,2850,2850,0
20231012,121100,167687990,2850,2850,2850,2850,0
20231012,121000,167687990,2850,2850,2850,2850,0
20231012,120900,167687990,2850,2850,2850,2850,0
20231012,120800,167687990,2850,2850,2850,2850,18
20231012,120700,167636690,2855,2855,2855,2855,0
20231012,120600,167636690,2855,2855,2855,2855,0
20231012,120500,167636690,2855,2855,2855,2855,0
20231012,120400,167636690,2855,2855,2855,2855,0
20231012,120300,167636690,2855,2855,2855,2855,0
20231012,120200,167636690,2855,2855,2855,2855,0
20231012,120100,167636690,2855,2855,2855,2855,0
20231012,120000,167636690,2855,2855,2855,2855,0
20231012,115900,167636690,2855,2855,2855,2855,0
20231012,115800,167636690,2855,2855,2855,2855,0
20231012,115700,167636690,2855,2855,2855,2855,30
20231012,115600,167551040,2850,2850,2850,2850,0
20231012,115500,167551040,2850,2850,2850,2850,0
20231012,115400,167551040,2850,2850,2850,2850,0
20231012,115300,167551040,2850,2850,2850,2850,0
20231012,115200,167551040,2850,2850,2850,2850,0
20231012,115100,167551040,2850,2850,2850,2850,0
20231012,115000,167551040,2850,2850,2850,2850,210
20231012,114900,166952540,2850,2850,2850,2850,10
20231012,114800,166924040,2845,2845,2845,2845,0
20231012,114700,166924040,2845,2850,2850,2845,1576
20231012,114600,162438820,2855,2855,2855,2855,240
20231012,114500,161753620,2855,2855,2855,2855,0
20231012,114400,161753620,2855,2855,2855,2855,0
20231012,114300,161753620,2855,2855,2855,2855,0
20231012,114200,161753620,2855,2855,2855,2855,0
20231012,114100,161753620,2855,2855,2855,2855,0
20231012,114000,161753620,2855,2855,2855,2855,0
20231012,113900,161753620,2855,2855,2855,2855,1
20231012,113800,161750765,2855,2855,2855,2855,0
20231012,113700,161750765,2855,2855,2855,2855,0
20231012,113600,161750765,2855,2855,2855,2855,0
20231012,113500,161750765,2855,2855,2855,2855,0
20231012,113400,161750765,2855,2850,2855,2850,2500
20231012,113300,154621940,2850,2850,2850,2850,1501
20231012,113200,150344090,2850,2865,2865,2850,1001
20231012,113100,147489705,2865,2860,2865,2860,5
20231012,113000,147475400,2860,2860,2860,2860,0
20231012,112900,147475400,2860,2860,2860,2860,0
20231012,112800,147475400,2860,2860,2860,2860,734
20231012,112700,145376160,2860,2860,2860,2860,0
20231012,112600,145376160,2860,2860,2860,2860,35
20231012,112500,145276060,2855,2855,2855,2855,587
20231012,112400,143600175,2860,2860,2860,2860,7
20231012,112300,143580155,2860,2860,2860,2860,1
20231012,112200,143577295,2855,2855,2855,2855,0
20231012,112100,143577295,2855,2855,2855,2855,14
20231012,112000,143537325,2855,2855,2855,2855,0
20231012,111900,143537325,2855,2855,2855,2855,0
20231012,111800,143537325,2855,2855,2855,2855,0
20231012,111700,143537325,2855,2855,2855,2855,0
20231012,111600,143537325,2855,2855,2855,2855,18
20231012,111500,143485935,2850,2850,2850,2850,0
20231012,111400,143485935,2850,2850,2850,2850,0
20231012,111300,143485935,2850,2850,2850,2850,0
20231012,111200,143485935,2850,2850,2850,2850,147
20231012,111100,143066985,2850,2855,2855,2850,170
20231012,111000,142582130,2855,2855,2855,2855,0
20231012,110900,142582130,2855,2855,2855,2855,0
20231012,110800,142582130,2855,2855,2855,2855,0
20231012,110700,142582130,2855,2855,2855,2855,0
20231012,110600,142582130,2855,2855,2855,2855,0
20231012,110500,142582130,2855,2855,2855,2855,0
20231012,110400,142582130,2855,2855,2855,2855,0
20231012,110300,142582130,2855,2855,2855,2855,0
20231012,110200,142582130,2855,2855,2855,2855,0
20231012,110100,142582130,2855,2855,2855,2855,0
20231012,110000,142582130,2855,2855,2855,2855,0
20231012,105900,142582130,2855,2855,2855,2855,0
20231012,105800,142582130,2855,2855,2855,2855,434
20231012,105700,141343060,2855,2855,2855,2855,0
20231012,105600,141343060,2855,2855,2855,2855,0
20231012,105500,141343060,2855,2855,2855,2855,10
20231012,105400,141314510,2860,2860,2860,2860,0
20231012,105300,141314510,2860,2860,2860,2860,1
20231012,105200,141311650,2850,2850,2850,2850,0
20231012,105100,141311650,2850,2850,2850,2850,0
20231012,105000,141311650,2850,2850,2850,2850,0
20231012,104900,141311650,2850,2850,2850,2850,0
20231012,104800,141311650,2850,2850,2850,2850,0
20231012,104700,141311650,2850,2850,2850,2850,0
20231012,104600,141311650,2850,2850,2850,2850,1
20231012,104500,141308800,2850,2850,2850,2850,0
20231012,104400,141308800,2850,2850,2850,2850,0
20231012,104300,141308800,2850,2850,2850,2850,852
20231012,104200,138880600,2855,2855,2855,2855,618
20231012,104100,137116210,2850,2850,2850,2850,18
20231012,104000,137064910,2850,2850,2850,2850,0
20231012,103900,137064910,2850,2850,2850,2850,471
20231012,103800,135722560,2850,2850,2850,2850,0
20231012,103700,135722560,2850,2850,2850,2850,0
20231012,103600,135722560,2850,2855,2855,2850,400
20231012,103500,134582160,2855,2855,2855,2855,0
20231012,103400,134582160,2855,2855,2855,2855,0
20231012,103300,134582160,2855,2855,2855,2855,1000
20231012,103200,131727160,2855,2855,2855,2855,0
20231012,103100,131727160,2855,2855,2855,2855,0
20231012,103000,131727160,2855,2855,2855,2855,6
20231012,102900,131710030,2855,2855,2855,2855,0
20231012,102800,131710030,2855,2855,2855,2855,0
20231012,102700,131710030,2855,2855,2855,2855,0
20231012,102600,131710030,2855,2855,2855,2855,0
20231012,102500,131710030,2855,2855,2855,2855,20
20231012,102400,131652930,2855,2855,2855,2855,748
20231012,102300,129517390,2855,2855,2855,2855,0
20231012,102200,129517390,2855,2855,2855,2855,25
20231012,102100,129446015,2850,2850,2850,2850,7
20231012,102000,129426065,2850,2850,2850,2850,0
20231012,101900,129426065,2850,2850,2850,2850,93
20231012,101800,129161015,2850,2850,2850,2850,182
20231012,101700,128642315,2855,2855,2855,2855,0
20231012,101600,128642315,2855,2850,2855,2850,51
20231012,101500,128496960,2845,2845,2845,2845,0
20231012,101400,128496960,2845,2845,2845,2845,0
20231012,101300,128496960,2845,2845,2845,2845,0
20231012,101200,128496960,2845,2845,2845,2845,0
20231012,101100,128496960,2845,2850,2850,2845,518
20231012,101000,127023150,2850,2850,2850,2850,880
20231012,100900,124515150,2850,2850,2850,2850,0
20231012,100800,124515150,2850,2850,2850,2850,100
20231012,100700,124230150,2850,2850,2850,2850,40
20231012,100600,124116150,2855,2855,2855,2855,0
20231012,100500,124116150,2855,2855,2855,2855,0
20231012,100400,124116150,2855,2855,2855,2855,0
20231012,100300,124116150,2855,2855,2855,2855,175
20231012,100200,123616525,2860,2860,2860,2860,117
20231012,100100,123281905,2860,2860,2860,2860,0
20231012,100000,123281905,2860,2860,2860,2860,45
20231012,095900,123153205,2850,2850,2850,2850,100
20231012,095800,122868205,2850,2850,2850,2850,0
20231012,095700,122868205,2850,2850,2850,2850,9
20231012,095600,122842555,2850,2850,2850,2850,0
20231012,095500,122842555,2850,2850,2850,2850,0
20231012,095400,122842555,2850,2860,2860,2850,2000
20231012,095300,117140295,2865,2865,2865,2865,0
20231012,095200,117140295,2865,2865,2865,2865,0
20231012,095100,117140295,2865,2865,2865,2865,0
20231012,095000,117140295,2865,2855,2865,2855,1675
20231012,094900,112351910,2855,2855,2855,2855,1
20231012,094800,112349055,2855,2855,2855,2855,53
20231012,094700,112197740,2855,2860,2860,2855,3051
20231012,094600,103486210,2865,2865,2865,2865,50
20231012,094500,103342960,2860,2860,2860,2860,0
20231012,094400,103342960,2860,2860,2865,2860,910
20231012,094300,100739795,2865,2865,2865,2865,0
20231012,094200,100739795,2865,2865,2865,2865,50
20231012,094100,100596545,2865,2860,2865,2860,4
20231012,094000,100585095,2865,2865,2865,2865,123
20231012,093900,100232700,2870,2870,2870,2870,0
20231012,093800,100232700,2870,2870,2870,2870,122
20231012,093700,99882560,2875,2880,2880,2875,1917
20231012,093600,94361615,2880,2860,2880,2860,4109
20231012,093500,82597870,2865,2865,2865,2865,1111
20231012,093400,79414855,2880,2875,2880,2875,57
20231012,093300,79250825,2880,2870,2880,2865,3898
20231012,093200,68053150,2865,2855,2865,2855,6481
20231012,093100,49514820,2855,2855,2855,2855,467
20231012,093000,48181535,2860,2855,2860,2855,415
20231012,092900,46996705,2855,2850,2855,2850,307
20231012,092800,46120255,2855,2850,2855,2850,130
20231012,092700,45749750,2855,2855,2855,2855,42
20231012,092600,45629840,2850,2855,2855,2850,681
20231012,092500,43688085,2860,2860,2860,2860,0
20231012,092400,43688085,2860,2860,2860,2860,0
20231012,092300,43688085,2860,2860,2860,2860,5
20231012,092200,43673785,2865,2865,2865,2865,0
20231012,092100,43673785,2865,2865,2865,2865,2
20231012,092000,43668055,2865,2860,2865,2860,1063
20231012,091900,40625290,2860,2855,2860,2855,1688
20231012,091800,35798110,2860,2860,2860,2860,710
20231012,091700,33767510,2860,2860,2865,2860,2644
20231012,091600,26201620,2860,2860,2860,2860,414
20231012,091500,25017580,2860,2860,2860,2860,0
20231012,091400,25017580,2860,2855,2860,2855,11
20231012,091300,24986170,2860,2845,2860,2845,1587
20231012,091200,20458080,2845,2845,2845,2845,100
20231012,091100,20173580,2855,2855,2855,2855,0
20231012,091000,20173580,2855,2850,2855,2850,801
20231012,090900,17886870,2850,2845,2850,2845,1110
20231012,090800,14727920,2850,2850,2850,2850,619
20231012,090700,12963770,2850,2845,2850,2840,556
20231012,090600,11383770,2850,2845,2850,2845,623
20231012,090500,9610300,2845,2840,2845,2840,865
20231012,090400,7152705,2835,2835,2835,2835,0
20231012,090300,7152705,2835,2835,2835,2835,0
20231012,090200,7152705,2835,2835,2835,2835,1337
20231012,090100,3362310,2835,2835,2835,2835,0
20231012,090000,3362310,2835,2835,2835,2835,1186