KissMeData/005670/min/candle-20231011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231011,184300,85815225,4840,4840,4840,4840,1245
20231011,184200,85815225,4840,4840,4840,4840,0
20231011,184100,85815225,4840,4840,4840,4840,0
20231011,184000,85815225,4840,4840,4840,4840,0
20231011,183900,85815225,4840,4840,4840,4840,0
20231011,183800,85815225,4840,4840,4840,4840,0
20231011,183700,85815225,4840,4840,4840,4840,0
20231011,183600,85815225,4840,4840,4840,4840,0
20231011,183500,85815225,4840,4840,4840,4840,0
20231011,183400,85815225,4840,4840,4840,4840,0
20231011,183300,85815225,4840,4840,4840,4840,0
20231011,183200,85815225,4840,4840,4840,4840,0
20231011,183100,85815225,4840,4840,4840,4840,0
20231011,183000,85815225,4840,4840,4840,4840,0
20231011,182900,85815225,4840,4840,4840,4840,0
20231011,182800,85815225,4840,4840,4840,4840,0
20231011,182700,85815225,4840,4840,4840,4840,0
20231011,182600,85815225,4840,4840,4840,4840,0
20231011,182500,85815225,4840,4840,4840,4840,0
20231011,182400,85815225,4840,4840,4840,4840,0
20231011,182300,85815225,4840,4840,4840,4840,0
20231011,182200,85815225,4840,4840,4840,4840,0
20231011,182100,85815225,4840,4840,4840,4840,0
20231011,182000,85815225,4840,4840,4840,4840,0
20231011,181900,85815225,4840,4840,4840,4840,0
20231011,181800,85815225,4840,4840,4840,4840,0
20231011,181700,85815225,4840,4840,4840,4840,0
20231011,181600,85815225,4840,4840,4840,4840,0
20231011,181500,85815225,4840,4840,4840,4840,0
20231011,181400,85815225,4840,4840,4840,4840,0
20231011,181300,85815225,4840,4840,4840,4840,1245
20231011,181200,85815225,4840,4840,4840,4840,0
20231011,181100,85815225,4840,4840,4840,4840,0
20231011,181000,85815225,4840,4840,4840,4840,0
20231011,180900,85815225,4840,4840,4840,4840,0
20231011,180800,85815225,4840,4840,4840,4840,0
20231011,180700,85815225,4840,4840,4840,4840,0
20231011,180600,85815225,4840,4840,4840,4840,0
20231011,180500,85815225,4840,4840,4840,4840,0
20231011,180400,85815225,4840,4840,4840,4840,0
20231011,180300,85815225,4840,4840,4840,4840,0
20231011,180200,85815225,4840,4840,4840,4840,0
20231011,180100,85815225,4840,4840,4840,4840,0
20231011,180000,85815225,4840,4840,4840,4840,0
20231011,175900,85815225,4840,4840,4840,4840,0
20231011,175800,85815225,4840,4840,4840,4840,0
20231011,175700,85815225,4840,4840,4840,4840,0
20231011,175600,85815225,4840,4840,4840,4840,0
20231011,175500,85815225,4840,4840,4840,4840,0
20231011,175400,85815225,4840,4840,4840,4840,0
20231011,175300,85815225,4840,4840,4840,4840,0
20231011,175200,85815225,4840,4840,4840,4840,0
20231011,175100,85815225,4840,4840,4840,4840,0
20231011,175000,85815225,4840,4840,4840,4840,0
20231011,174900,85815225,4840,4840,4840,4840,0
20231011,174800,85815225,4840,4840,4840,4840,0
20231011,174700,85815225,4840,4840,4840,4840,0
20231011,174600,85815225,4840,4840,4840,4840,0
20231011,174500,85815225,4840,4840,4840,4840,0
20231011,174400,85815225,4840,4840,4840,4840,0
20231011,174300,85815225,4840,4840,4840,4840,1245
20231011,174200,85815225,4840,4840,4840,4840,0
20231011,174100,85815225,4840,4840,4840,4840,0
20231011,174000,85815225,4840,4840,4840,4840,0
20231011,173900,85815225,4840,4840,4840,4840,0
20231011,173800,85815225,4840,4840,4840,4840,0
20231011,173700,85815225,4840,4840,4840,4840,0
20231011,173600,85815225,4840,4840,4840,4840,0
20231011,173500,85815225,4840,4840,4840,4840,0
20231011,173400,85815225,4840,4840,4840,4840,0
20231011,173300,85815225,4840,4840,4840,4840,0
20231011,173200,85815225,4840,4840,4840,4840,0
20231011,173100,85815225,4840,4840,4840,4840,0
20231011,173000,85815225,4840,4840,4840,4840,0
20231011,172900,85815225,4840,4840,4840,4840,0
20231011,172800,85815225,4840,4840,4840,4840,0
20231011,172700,85815225,4840,4840,4840,4840,0
20231011,172600,85815225,4840,4840,4840,4840,0
20231011,172500,85815225,4840,4840,4840,4840,0
20231011,172400,85815225,4840,4840,4840,4840,0
20231011,172300,85815225,4840,4840,4840,4840,0
20231011,172200,85815225,4840,4840,4840,4840,0
20231011,172100,85815225,4840,4840,4840,4840,0
20231011,172000,85815225,4840,4840,4840,4840,0
20231011,171900,85815225,4840,4840,4840,4840,0
20231011,171800,85815225,4840,4840,4840,4840,0
20231011,171700,85815225,4840,4840,4840,4840,0
20231011,171600,85815225,4840,4840,4840,4840,0
20231011,171500,85815225,4840,4840,4840,4840,0
20231011,171400,85815225,4840,4840,4840,4840,0
20231011,171300,85815225,4840,4840,4840,4840,1245
20231011,171200,85815225,4840,4840,4840,4840,0
20231011,171100,85815225,4840,4840,4840,4840,0
20231011,171000,85815225,4840,4840,4840,4840,0
20231011,170900,85815225,4840,4840,4840,4840,0
20231011,170800,85815225,4840,4840,4840,4840,0
20231011,170700,85815225,4840,4840,4840,4840,0
20231011,170600,85815225,4840,4840,4840,4840,0
20231011,170500,85815225,4840,4840,4840,4840,0
20231011,170400,85815225,4840,4840,4840,4840,0
20231011,170300,85815225,4840,4840,4840,4840,0
20231011,170200,85815225,4840,4840,4840,4840,0
20231011,170100,85815225,4840,4840,4840,4840,0
20231011,170000,85815225,4840,4840,4840,4840,0
20231011,165900,85815225,4840,4840,4840,4840,0
20231011,165800,85815225,4840,4840,4840,4840,0
20231011,165700,85815225,4840,4840,4840,4840,0
20231011,165600,85815225,4840,4840,4840,4840,0
20231011,165500,85815225,4840,4840,4840,4840,0
20231011,165400,85815225,4840,4840,4840,4840,0
20231011,165300,85815225,4840,4840,4840,4840,0
20231011,165200,85815225,4840,4840,4840,4840,0
20231011,165100,85815225,4840,4840,4840,4840,0
20231011,165000,85815225,4840,4840,4840,4840,0
20231011,164900,85815225,4840,4840,4840,4840,0
20231011,164800,85815225,4840,4840,4840,4840,0
20231011,164700,85815225,4840,4840,4840,4840,0
20231011,164600,85815225,4840,4840,4840,4840,0
20231011,164500,85815225,4840,4840,4840,4840,0
20231011,164400,85815225,4840,4840,4840,4840,0
20231011,164300,85815225,4840,4840,4840,4840,1245
20231011,164200,85815225,4840,4840,4840,4840,0
20231011,164100,85815225,4840,4840,4840,4840,0
20231011,164000,85815225,4840,4840,4840,4840,0
20231011,163900,85815225,4840,4840,4840,4840,0
20231011,163800,85815225,4840,4840,4840,4840,0
20231011,163700,85815225,4840,4840,4840,4840,0
20231011,163600,85815225,4840,4840,4840,4840,0
20231011,163500,85815225,4840,4840,4840,4840,0
20231011,163400,85815225,4840,4840,4840,4840,0
20231011,163300,85815225,4840,4840,4840,4840,0
20231011,163200,85815225,4840,4840,4840,4840,0
20231011,163100,85815225,4840,4840,4840,4840,0
20231011,163000,85815225,4840,4840,4840,4840,0
20231011,162900,85815225,4840,4840,4840,4840,0
20231011,162800,85815225,4840,4840,4840,4840,0
20231011,162700,85815225,4840,4840,4840,4840,0
20231011,162600,85815225,4840,4840,4840,4840,0
20231011,162500,85815225,4840,4840,4840,4840,0
20231011,162400,85815225,4840,4840,4840,4840,0
20231011,162300,85815225,4840,4840,4840,4840,0
20231011,162200,85815225,4840,4840,4840,4840,0
20231011,162100,85815225,4840,4840,4840,4840,0
20231011,162000,85815225,4840,4840,4840,4840,0
20231011,161900,85815225,4840,4840,4840,4840,0
20231011,161800,85815225,4840,4840,4840,4840,0
20231011,161700,85815225,4840,4840,4840,4840,0
20231011,161600,85815225,4840,4840,4840,4840,0
20231011,161500,85815225,4840,4840,4840,4840,0
20231011,161400,85815225,4840,4840,4840,4840,0
20231011,161300,85815225,4840,4840,4840,4840,1245
20231011,161200,85815225,4840,4840,4840,4840,0
20231011,161100,85815225,4840,4840,4840,4840,0
20231011,161000,85815225,4840,4840,4840,4840,0
20231011,160900,85815225,4840,4840,4840,4840,0
20231011,160800,85815225,4840,4840,4840,4840,0
20231011,160700,85815225,4840,4840,4840,4840,0
20231011,160600,85815225,4840,4840,4840,4840,0
20231011,160500,85815225,4840,4840,4840,4840,0
20231011,160400,85815225,4840,4840,4840,4840,0
20231011,160300,85815225,4840,4840,4840,4840,0
20231011,160200,85815225,4840,4840,4840,4840,0
20231011,160100,85815225,4840,4840,4840,4840,0
20231011,160000,85815225,4840,4840,4840,4840,0
20231011,155900,85815225,4840,4840,4840,4840,0
20231011,155800,85815225,4840,4840,4840,4840,0
20231011,155700,85815225,4840,4840,4840,4840,0
20231011,155600,85815225,4840,4840,4840,4840,0
20231011,155500,85815225,4840,4840,4840,4840,0
20231011,155400,85815225,4840,4840,4840,4840,0
20231011,155300,85815225,4840,4840,4840,4840,0
20231011,155200,85815225,4840,4840,4840,4840,0
20231011,155100,85815225,4840,4840,4840,4840,0
20231011,155000,85815225,4840,4840,4840,4840,0
20231011,154900,85815225,4840,4840,4840,4840,0
20231011,154800,85815225,4840,4840,4840,4840,0
20231011,154700,85815225,4840,4840,4840,4840,0
20231011,154600,85815225,4840,4840,4840,4840,0
20231011,154500,85815225,4840,4840,4840,4840,0
20231011,154400,85815225,4840,4840,4840,4840,0
20231011,154300,85815225,4840,4840,4840,4840,1245
20231011,154200,85815225,4840,4840,4840,4840,0
20231011,154100,85815225,4840,4840,4840,4840,0
20231011,154000,85815225,4840,4840,4840,4840,0
20231011,153900,85815225,4840,4840,4840,4840,0
20231011,153800,85815225,4840,4840,4840,4840,0
20231011,153700,85815225,4840,4840,4840,4840,0
20231011,153600,85815225,4840,4840,4840,4840,0
20231011,153500,85815225,4840,4840,4840,4840,0
20231011,153400,85815225,4840,4840,4840,4840,0
20231011,153300,85815225,4840,4840,4840,4840,0
20231011,153200,85815225,4840,4840,4840,4840,0
20231011,153100,85815225,4840,4840,4840,4840,0
20231011,153000,85815225,4840,4840,4840,4840,1245
20231011,152900,79789425,4840,4840,4840,4840,0
20231011,152800,79789425,4840,4840,4840,4840,0
20231011,152700,79789425,4840,4840,4840,4840,0
20231011,152600,79789425,4840,4840,4840,4840,0
20231011,152500,79789425,4840,4840,4840,4840,0
20231011,152400,79789425,4840,4840,4840,4840,0
20231011,152300,79789425,4840,4840,4840,4840,0
20231011,152200,79789425,4840,4840,4840,4840,0
20231011,152100,79789425,4840,4840,4840,4840,0
20231011,152000,79789425,4840,4840,4840,4840,0
20231011,151900,79789425,4840,4840,4840,4840,0
20231011,151800,79789425,4840,4840,4840,4840,0
20231011,151700,79789425,4840,4840,4840,4840,15
20231011,151600,79716825,4840,4840,4840,4840,0
20231011,151500,79716825,4840,4840,4840,4840,0
20231011,151400,79716825,4840,4840,4840,4840,0
20231011,151300,79716825,4840,4840,4840,4840,0
20231011,151200,79716825,4840,4840,4840,4840,0
20231011,151100,79716825,4840,4840,4840,4840,0
20231011,151000,79716825,4840,4840,4840,4840,0
20231011,150900,79716825,4840,4840,4840,4840,0
20231011,150800,79716825,4840,4840,4840,4840,0
20231011,150700,79716825,4840,4840,4840,4840,0
20231011,150600,79716825,4840,4840,4840,4840,0
20231011,150500,79716825,4840,4840,4840,4840,0
20231011,150400,79716825,4840,4840,4840,4840,0
20231011,150300,79716825,4840,4840,4840,4840,207
20231011,150200,78714945,4840,4840,4840,4840,1
20231011,150100,78710105,4785,4785,4785,4785,0
20231011,150000,78710105,4785,4785,4785,4785,0
20231011,145900,78710105,4785,4785,4785,4785,0
20231011,145800,78710105,4785,4785,4785,4785,0
20231011,145700,78710105,4785,4785,4785,4785,0
20231011,145600,78710105,4785,4785,4785,4785,0
20231011,145500,78710105,4785,4785,4785,4785,0
20231011,145400,78710105,4785,4785,4785,4785,0
20231011,145300,78710105,4785,4785,4785,4785,0
20231011,145200,78710105,4785,4785,4785,4785,0
20231011,145100,78710105,4785,4785,4785,4785,1
20231011,145000,78705320,4800,4800,4800,4800,0
20231011,144900,78705320,4800,4800,4800,4800,0
20231011,144800,78705320,4800,4800,4800,4800,0
20231011,144700,78705320,4800,4800,4800,4800,0
20231011,144600,78705320,4800,4800,4800,4800,0
20231011,144500,78705320,4800,4800,4800,4800,0
20231011,144400,78705320,4800,4800,4800,4800,0
20231011,144300,78705320,4800,4800,4800,4800,20
20231011,144200,78609320,4870,4870,4870,4870,0
20231011,144100,78609320,4870,4830,4870,4830,611
20231011,144000,75640515,4830,4825,4830,4825,3
20231011,143900,75626030,4820,4755,4820,4730,862
20231011,143800,71515585,4760,4760,4760,4760,0
20231011,143700,71515585,4760,4760,4760,4760,6
20231011,143600,71487025,4745,4745,4745,4745,0
20231011,143500,71487025,4745,4745,4745,4745,0
20231011,143400,71487025,4745,4745,4745,4745,41
20231011,143300,71292480,4760,4760,4760,4760,0
20231011,143200,71292480,4760,4760,4760,4760,2
20231011,143100,71282960,4760,4760,4760,4760,0
20231011,143000,71282960,4760,4760,4760,4760,0
20231011,142900,71282960,4760,4760,4760,4760,0
20231011,142800,71282960,4760,4760,4760,4760,0
20231011,142700,71282960,4760,4760,4760,4760,0
20231011,142600,71282960,4760,4760,4760,4760,0
20231011,142500,71282960,4760,4760,4760,4760,1
20231011,142400,71278200,4745,4745,4745,4745,0
20231011,142300,71278200,4745,4745,4745,4745,1
20231011,142200,71273455,4760,4760,4760,4760,0
20231011,142100,71273455,4760,4760,4760,4760,0
20231011,142000,71273455,4760,4760,4760,4760,0
20231011,141900,71273455,4760,4760,4760,4760,0
20231011,141800,71273455,4760,4760,4760,4760,0
20231011,141700,71273455,4760,4760,4760,4760,0
20231011,141600,71273455,4760,4760,4760,4760,1
20231011,141500,71268695,4780,4780,4780,4780,0
20231011,141400,71268695,4780,4780,4780,4780,1
20231011,141300,71263915,4735,4825,4825,4725,1728
20231011,141200,63006100,4825,4825,4825,4825,0
20231011,141100,63006100,4825,4825,4825,4825,0
20231011,141000,63006100,4825,4830,4830,4825,5
20231011,140900,62981970,4825,4825,4825,4825,9
20231011,140800,62938545,4825,4825,4825,4825,10
20231011,140700,62890295,4825,4795,4825,4795,85
20231011,140600,62482315,4780,4780,4780,4780,0
20231011,140500,62482315,4780,4780,4780,4780,0
20231011,140400,62482315,4780,4780,4780,4780,0
20231011,140300,62482315,4780,4780,4780,4780,0
20231011,140200,62482315,4780,4780,4780,4780,0
20231011,140100,62482315,4780,4780,4780,4780,0
20231011,140000,62482315,4780,4780,4780,4780,0
20231011,135900,62482315,4780,4780,4780,4780,1
20231011,135800,62477535,4780,4780,4780,4780,1
20231011,135700,62472755,4780,4780,4780,4780,4
20231011,135600,62453635,4775,4775,4775,4775,0
20231011,135500,62453635,4775,4775,4775,4775,0
20231011,135400,62453635,4775,4775,4775,4775,0
20231011,135300,62453635,4775,4775,4775,4775,0
20231011,135200,62453635,4775,4775,4775,4775,0
20231011,135100,62453635,4775,4775,4775,4775,0
20231011,135000,62453635,4775,4775,4775,4775,0
20231011,134900,62453635,4775,4775,4775,4775,0
20231011,134800,62453635,4775,4775,4775,4775,0
20231011,134700,62453635,4775,4775,4775,4775,0
20231011,134600,62453635,4775,4775,4775,4775,0
20231011,134500,62453635,4775,4775,4775,4775,0
20231011,134400,62453635,4775,4775,4775,4775,0
20231011,134300,62453635,4775,4775,4775,4775,0
20231011,134200,62453635,4775,4775,4775,4775,0
20231011,134100,62453635,4775,4775,4775,4775,0
20231011,134000,62453635,4775,4775,4775,4775,0
20231011,133900,62453635,4775,4775,4775,4775,0
20231011,133800,62453635,4775,4775,4775,4775,0
20231011,133700,62453635,4775,4775,4775,4775,127
20231011,133600,61847210,4775,4775,4775,4775,0
20231011,133500,61847210,4775,4775,4775,4775,0
20231011,133400,61847210,4775,4775,4775,4775,0
20231011,133300,61847210,4775,4775,4775,4775,0
20231011,133200,61847210,4775,4775,4775,4775,19
20231011,133100,61756485,4775,4775,4775,4775,0
20231011,133000,61756485,4775,4775,4775,4775,5
20231011,132900,61732610,4775,4775,4775,4775,0
20231011,132800,61732610,4775,4775,4775,4775,12
20231011,132700,61675310,4775,4800,4800,4775,2
20231011,132600,61665735,4800,4800,4800,4800,34
20231011,132500,61502535,4820,4820,4820,4820,0
20231011,132400,61502535,4820,4820,4820,4800,85
20231011,132300,61093275,4820,4820,4820,4820,8
20231011,132200,61054715,4820,4820,4820,4820,8
20231011,132100,61016155,4825,4825,4825,4825,0
20231011,132000,61016155,4825,4825,4825,4825,0
20231011,131900,61016155,4825,4825,4825,4825,0
20231011,131800,61016155,4825,4825,4825,4825,0
20231011,131700,61016155,4825,4825,4825,4825,10
20231011,131600,60967905,4830,4830,4830,4830,0
20231011,131500,60967905,4830,4830,4830,4830,0
20231011,131400,60967905,4830,4830,4830,4830,0
20231011,131300,60967905,4830,4830,4830,4830,0
20231011,131200,60967905,4830,4830,4830,4830,0
20231011,131100,60967905,4830,4830,4830,4830,0
20231011,131000,60967905,4830,4830,4830,4820,9
20231011,130900,60924475,4835,4835,4835,4835,0
20231011,130800,60924475,4835,4835,4835,4835,0
20231011,130700,60924475,4835,4835,4835,4835,0
20231011,130600,60924475,4835,4835,4835,4835,0
20231011,130500,60924475,4835,4830,4835,4830,41
20231011,130400,60726340,4840,4840,4840,4840,0
20231011,130300,60726340,4840,4840,4840,4840,0
20231011,130200,60726340,4840,4840,4840,4840,0
20231011,130100,60726340,4840,4840,4840,4840,0
20231011,130000,60726340,4840,4840,4840,4840,0
20231011,125900,60726340,4840,4840,4840,4840,0
20231011,125800,60726340,4840,4840,4840,4840,0
20231011,125700,60726340,4840,4840,4840,4840,0
20231011,125600,60726340,4840,4840,4840,4840,0
20231011,125500,60726340,4840,4840,4840,4840,0
20231011,125400,60726340,4840,4840,4840,4840,0
20231011,125300,60726340,4840,4840,4840,4840,0
20231011,125200,60726340,4840,4840,4840,4840,0
20231011,125100,60726340,4840,4775,4840,4775,2
20231011,125000,60716725,4840,4840,4840,4840,0
20231011,124900,60716725,4840,4840,4840,4840,0
20231011,124800,60716725,4840,4840,4840,4840,0
20231011,124700,60716725,4840,4840,4840,4840,1
20231011,124600,60711885,4775,4775,4775,4775,2
20231011,124500,60702335,4840,4840,4840,4840,0
20231011,124400,60702335,4840,4840,4840,4840,0
20231011,124300,60702335,4840,4775,4840,4775,22
20231011,124200,60596570,4840,4840,4840,4840,1
20231011,124100,60591730,4765,4835,4840,4765,25
20231011,124000,60471055,4850,4825,4850,4825,43
20231011,123900,60263545,4900,4705,4910,4705,583
20231011,123800,57490480,4705,4705,4705,4705,1
20231011,123700,57485775,4705,4705,4705,4705,0
20231011,123600,57485775,4705,4705,4705,4705,0
20231011,123500,57485775,4705,4705,4705,4705,0
20231011,123400,57485775,4705,4705,4705,4705,0
20231011,123300,57485775,4705,4705,4705,4705,103
20231011,123200,57001160,4705,4705,4705,4705,0
20231011,123100,57001160,4705,4705,4705,4705,0
20231011,123000,57001160,4705,4705,4705,4705,0
20231011,122900,57001160,4705,4705,4705,4705,5
20231011,122800,56977635,4705,4705,4705,4705,0
20231011,122700,56977635,4705,4705,4705,4705,0
20231011,122600,56977635,4705,4705,4705,4705,1
20231011,122500,56972930,4705,4705,4705,4705,37
20231011,122400,56798845,4700,4700,4700,4700,0
20231011,122300,56798845,4700,4700,4700,4700,1035
20231011,122200,51934345,4700,4700,4700,4700,0
20231011,122100,51934345,4700,4710,4710,4700,205
20231011,122000,50970805,4730,4730,4730,4730,0
20231011,121900,50970805,4730,4730,4730,4730,0
20231011,121800,50970805,4730,4710,4730,4710,2
20231011,121700,50961365,4710,4750,4750,4710,32
20231011,121600,50810455,4755,4805,4805,4755,34
20231011,121500,50648730,4680,4780,4920,4680,2828
20231011,121400,37253180,4695,4750,4815,4695,718
20231011,121300,33819065,4750,4715,4750,4715,28
20231011,121200,33686480,4685,4685,4685,4685,0
20231011,121100,33686480,4685,4685,4685,4685,0
20231011,121000,33686480,4685,4685,4685,4685,0
20231011,120900,33686480,4685,4705,4705,4685,500
20231011,120800,31340005,4715,4715,4715,4715,0
20231011,120700,31340005,4715,4715,4715,4715,140
20231011,120600,30679905,4705,4705,4705,4705,0
20231011,120500,30679905,4705,4705,4705,4705,0
20231011,120400,30679905,4705,4705,4705,4705,0
20231011,120300,30679905,4705,4705,4705,4705,1
20231011,120200,30675200,4705,4705,4705,4705,0
20231011,120100,30675200,4705,4705,4705,4705,0
20231011,120000,30675200,4705,4705,4705,4705,8
20231011,115900,30637560,4705,4705,4705,4705,0
20231011,115800,30637560,4705,4705,4705,4705,0
20231011,115700,30637560,4705,4705,4705,4705,0
20231011,115600,30637560,4705,4705,4705,4705,140
20231011,115500,29978860,4700,4700,4700,4700,0
20231011,115400,29978860,4700,4685,4700,4685,368
20231011,115300,28249435,4685,4685,4685,4685,0
20231011,115200,28249435,4685,4685,4685,4685,0
20231011,115100,28249435,4685,4685,4685,4685,0
20231011,115000,28249435,4685,4685,4685,4685,0
20231011,114900,28249435,4685,4685,4685,4685,0
20231011,114800,28249435,4685,4685,4685,4685,0
20231011,114700,28249435,4685,4685,4685,4685,0
20231011,114600,28249435,4685,4685,4685,4685,0
20231011,114500,28249435,4685,4685,4685,4685,500
20231011,114400,25906935,4685,4685,4685,4685,0
20231011,114300,25906935,4685,4685,4685,4685,0
20231011,114200,25906935,4685,4685,4685,4685,0
20231011,114100,25906935,4685,4685,4685,4685,0
20231011,114000,25906935,4685,4685,4685,4685,0
20231011,113900,25906935,4685,4685,4685,4685,0
20231011,113800,25906935,4685,4685,4685,4685,0
20231011,113700,25906935,4685,4685,4685,4685,0
20231011,113600,25906935,4685,4685,4685,4685,10
20231011,113500,25860085,4685,4685,4685,4685,0
20231011,113400,25860085,4685,4685,4685,4685,22
20231011,113300,25757015,4685,4685,4685,4685,0
20231011,113200,25757015,4685,4685,4685,4685,0
20231011,113100,25757015,4685,4685,4685,4685,0
20231011,113000,25757015,4685,4685,4685,4685,0
20231011,112900,25757015,4685,4685,4685,4685,0
20231011,112800,25757015,4685,4685,4685,4685,0
20231011,112700,25757015,4685,4685,4685,4685,0
20231011,112600,25757015,4685,4685,4685,4685,0
20231011,112500,25757015,4685,4685,4685,4685,0
20231011,112400,25757015,4685,4685,4685,4685,0
20231011,112300,25757015,4685,4685,4685,4685,0
20231011,112200,25757015,4685,4685,4685,4685,0
20231011,112100,25757015,4685,4685,4685,4685,0
20231011,112000,25757015,4685,4685,4685,4685,0
20231011,111900,25757015,4685,4685,4685,4685,0
20231011,111800,25757015,4685,4685,4685,4685,0
20231011,111700,25757015,4685,4685,4685,4685,0
20231011,111600,25757015,4685,4685,4685,4685,0
20231011,111500,25757015,4685,4685,4685,4685,0
20231011,111400,25757015,4685,4685,4685,4685,10
20231011,111300,25710165,4685,4685,4685,4685,6
20231011,111200,25682055,4685,4685,4685,4685,0
20231011,111100,25682055,4685,4685,4685,4685,0
20231011,111000,25682055,4685,4685,4685,4685,0
20231011,110900,25682055,4685,4685,4685,4685,0
20231011,110800,25682055,4685,4685,4685,4685,0
20231011,110700,25682055,4685,4685,4685,4685,0
20231011,110600,25682055,4685,4685,4685,4685,0
20231011,110500,25682055,4685,4685,4685,4685,0
20231011,110400,25682055,4685,4685,4685,4685,0
20231011,110300,25682055,4685,4685,4685,4685,0
20231011,110200,25682055,4685,4685,4685,4685,0
20231011,110100,25682055,4685,4685,4685,4685,0
20231011,110000,25682055,4685,4685,4685,4685,0
20231011,105900,25682055,4685,4685,4685,4685,0
20231011,105800,25682055,4685,4685,4685,4685,0
20231011,105700,25682055,4685,4685,4685,4685,0
20231011,105600,25682055,4685,4685,4685,4685,0
20231011,105500,25682055,4685,4685,4685,4685,0
20231011,105400,25682055,4685,4685,4685,4685,0
20231011,105300,25682055,4685,4685,4685,4685,0
20231011,105200,25682055,4685,4685,4685,4685,0
20231011,105100,25682055,4685,4685,4685,4685,281
20231011,105000,24365570,4685,4685,4685,4685,0
20231011,104900,24365570,4685,4685,4685,4685,0
20231011,104800,24365570,4685,4685,4685,4685,0
20231011,104700,24365570,4685,4685,4685,4685,1
20231011,104600,24360885,4700,4700,4700,4700,0
20231011,104500,24360885,4700,4700,4700,4700,0
20231011,104400,24360885,4700,4700,4700,4700,0
20231011,104300,24360885,4700,4700,4700,4700,0
20231011,104200,24360885,4700,4700,4700,4700,1
20231011,104100,24356185,4685,4685,4685,4685,0
20231011,104000,24356185,4685,4685,4685,4685,0
20231011,103900,24356185,4685,4685,4685,4685,0
20231011,103800,24356185,4685,4685,4685,4685,0
20231011,103700,24356185,4685,4685,4685,4685,0
20231011,103600,24356185,4685,4685,4685,4685,0
20231011,103500,24356185,4685,4685,4685,4685,0
20231011,103400,24356185,4685,4685,4685,4685,0
20231011,103300,24356185,4685,4685,4685,4685,0
20231011,103200,24356185,4685,4685,4685,4685,2
20231011,103100,24346815,4685,4685,4685,4685,1
20231011,103000,24342130,4700,4700,4700,4700,7
20231011,102900,24309230,4685,4685,4685,4685,0
20231011,102800,24309230,4685,4685,4685,4685,0
20231011,102700,24309230,4685,4685,4685,4685,0
20231011,102600,24309230,4685,4685,4685,4685,0
20231011,102500,24309230,4685,4685,4685,4685,0
20231011,102400,24309230,4685,4685,4685,4685,0
20231011,102300,24309230,4685,4685,4685,4685,0
20231011,102200,24309230,4685,4685,4685,4685,0
20231011,102100,24309230,4685,4685,4685,4685,0
20231011,102000,24309230,4685,4690,4690,4685,8
20231011,101900,24271745,4690,4690,4690,4690,0
20231011,101800,24271745,4690,4690,4690,4690,0
20231011,101700,24271745,4690,4690,4690,4690,0
20231011,101600,24271745,4690,4690,4690,4690,300
20231011,101500,22864745,4690,4690,4690,4690,0
20231011,101400,22864745,4690,4690,4690,4690,0
20231011,101300,22864745,4690,4690,4690,4690,0
20231011,101200,22864745,4690,4690,4690,4690,0
20231011,101100,22864745,4690,4690,4690,4690,112
20231011,101000,22339465,4690,4690,4690,4690,0
20231011,100900,22339465,4690,4690,4690,4690,0
20231011,100800,22339465,4690,4690,4690,4690,0
20231011,100700,22339465,4690,4690,4690,4690,0
20231011,100600,22339465,4690,4690,4690,4690,0
20231011,100500,22339465,4690,4690,4690,4690,0
20231011,100400,22339465,4690,4690,4690,4690,0
20231011,100300,22339465,4690,4690,4690,4690,0
20231011,100200,22339465,4690,4690,4690,4690,0
20231011,100100,22339465,4690,4690,4690,4690,0
20231011,100000,22339465,4690,4690,4690,4690,9
20231011,095900,22297255,4700,4700,4700,4700,0
20231011,095800,22297255,4700,4700,4700,4700,0
20231011,095700,22297255,4700,4700,4700,4700,0
20231011,095600,22297255,4700,4700,4700,4700,2
20231011,095500,22287855,4690,4690,4690,4690,0
20231011,095400,22287855,4690,4690,4690,4690,0
20231011,095300,22287855,4690,4690,4690,4690,29
20231011,095200,22151845,4690,4690,4690,4690,119
20231011,095100,21593735,4690,4690,4690,4690,0
20231011,095000,21593735,4690,4690,4690,4690,0
20231011,094900,21593735,4690,4690,4690,4690,43
20231011,094800,21392065,4685,4685,4685,4685,0
20231011,094700,21392065,4685,4685,4685,4685,1
20231011,094600,21387380,4685,4685,4685,4685,3
20231011,094500,21373325,4685,4685,4685,4685,0
20231011,094400,21373325,4685,4685,4685,4685,0
20231011,094300,21373325,4685,4685,4685,4685,0
20231011,094200,21373325,4685,4685,4685,4685,0
20231011,094100,21373325,4685,4685,4685,4685,0
20231011,094000,21373325,4685,4685,4685,4685,0
20231011,093900,21373325,4685,4685,4685,4685,0
20231011,093800,21373325,4685,4685,4685,4685,0
20231011,093700,21373325,4685,4685,4685,4685,0
20231011,093600,21373325,4685,4685,4685,4685,0
20231011,093500,21373325,4685,4685,4685,4685,0
20231011,093400,21373325,4685,4685,4685,4685,1
20231011,093300,21368640,4665,4665,4665,4665,0
20231011,093200,21368640,4665,4665,4665,4665,0
20231011,093100,21368640,4665,4665,4665,4665,0
20231011,093000,21368640,4665,4665,4665,4665,0
20231011,092900,21368640,4665,4670,4670,4665,36
20231011,092800,21200570,4670,4670,4670,4670,124
20231011,092700,20621490,4680,4680,4680,4680,1
20231011,092600,20616810,4680,4680,4680,4680,0
20231011,092500,20616810,4680,4680,4680,4680,0
20231011,092400,20616810,4680,4680,4680,4680,39
20231011,092300,20434290,4680,4680,4680,4680,0
20231011,092200,20434290,4680,4680,4680,4680,0
20231011,092100,20434290,4680,4680,4680,4680,0
20231011,092000,20434290,4680,4680,4680,4680,61
20231011,091900,20148810,4680,4680,4680,4680,100
20231011,091800,19680810,4675,4675,4675,4675,0
20231011,091700,19680810,4675,4675,4675,4675,0
20231011,091600,19680810,4675,4675,4675,4675,0
20231011,091500,19680810,4675,4675,4675,4675,180
20231011,091400,18839310,4660,4660,4660,4660,0
20231011,091300,18839310,4660,4660,4660,4660,100
20231011,091200,18373310,4665,4665,4665,4665,0
20231011,091100,18373310,4665,4670,4670,4665,300
20231011,091000,16973515,4670,4670,4670,4670,0
20231011,090900,16973515,4670,4680,4680,4670,80
20231011,090800,16599215,4680,4680,4680,4680,0
20231011,090700,16599215,4680,4680,4680,4680,0
20231011,090600,16599215,4680,4680,4680,4670,255
20231011,090500,15406425,4680,4680,4680,4680,6
20231011,090400,15378345,4680,4680,4680,4680,1
20231011,090300,15373665,4680,4680,4680,4680,2
20231011,090200,15364305,4675,4675,4675,4675,303
20231011,090100,13947780,4675,4660,4675,4660,330
20231011,090000,12408400,4630,4630,4630,4630,2680