KissMeData/200230/min/candle-20231006.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231006,201600,38153345,751,751,751,751,4209
20231006,201500,38153345,751,751,751,751,0
20231006,201400,38153345,751,751,751,751,0
20231006,201300,38153345,751,751,751,751,0
20231006,201200,38153345,751,751,751,751,0
20231006,201100,38153345,751,751,751,751,0
20231006,201000,38153345,751,751,751,751,0
20231006,200900,38153345,751,751,751,751,0
20231006,200800,38153345,751,751,751,751,0
20231006,200700,38153345,751,751,751,751,0
20231006,200600,38153345,751,751,751,751,0
20231006,200500,38153345,751,751,751,751,0
20231006,200400,38153345,751,751,751,751,0
20231006,200300,38153345,751,751,751,751,0
20231006,200200,38153345,751,751,751,751,0
20231006,200100,38153345,751,751,751,751,0
20231006,200000,38153345,751,751,751,751,0
20231006,195900,38153345,751,751,751,751,0
20231006,195800,38153345,751,751,751,751,0
20231006,195700,38153345,751,751,751,751,0
20231006,195600,38153345,751,751,751,751,0
20231006,195500,38153345,751,751,751,751,0
20231006,195400,38153345,751,751,751,751,0
20231006,195300,38153345,751,751,751,751,0
20231006,195200,38153345,751,751,751,751,0
20231006,195100,38153345,751,751,751,751,0
20231006,195000,38153345,751,751,751,751,0
20231006,194900,38153345,751,751,751,751,0
20231006,194800,38153345,751,751,751,751,0
20231006,194700,38153345,751,751,751,751,0
20231006,194600,38153345,751,751,751,751,4209
20231006,194500,38153345,751,751,751,751,0
20231006,194400,38153345,751,751,751,751,0
20231006,194300,38153345,751,751,751,751,0
20231006,194200,38153345,751,751,751,751,0
20231006,194100,38153345,751,751,751,751,0
20231006,194000,38153345,751,751,751,751,0
20231006,193900,38153345,751,751,751,751,0
20231006,193800,38153345,751,751,751,751,0
20231006,193700,38153345,751,751,751,751,0
20231006,193600,38153345,751,751,751,751,0
20231006,193500,38153345,751,751,751,751,0
20231006,193400,38153345,751,751,751,751,0
20231006,193300,38153345,751,751,751,751,0
20231006,193200,38153345,751,751,751,751,0
20231006,193100,38153345,751,751,751,751,0
20231006,193000,38153345,751,751,751,751,0
20231006,192900,38153345,751,751,751,751,0
20231006,192800,38153345,751,751,751,751,0
20231006,192700,38153345,751,751,751,751,0
20231006,192600,38153345,751,751,751,751,0
20231006,192500,38153345,751,751,751,751,0
20231006,192400,38153345,751,751,751,751,0
20231006,192300,38153345,751,751,751,751,0
20231006,192200,38153345,751,751,751,751,0
20231006,192100,38153345,751,751,751,751,0
20231006,192000,38153345,751,751,751,751,0
20231006,191900,38153345,751,751,751,751,0
20231006,191800,38153345,751,751,751,751,0
20231006,191700,38153345,751,751,751,751,0
20231006,191600,38153345,751,751,751,751,4209
20231006,191500,38153345,751,751,751,751,0
20231006,191400,38153345,751,751,751,751,0
20231006,191300,38153345,751,751,751,751,0
20231006,191200,38153345,751,751,751,751,0
20231006,191100,38153345,751,751,751,751,0
20231006,191000,38153345,751,751,751,751,0
20231006,190900,38153345,751,751,751,751,0
20231006,190800,38153345,751,751,751,751,0
20231006,190700,38153345,751,751,751,751,0
20231006,190600,38153345,751,751,751,751,0
20231006,190500,38153345,751,751,751,751,0
20231006,190400,38153345,751,751,751,751,0
20231006,190300,38153345,751,751,751,751,0
20231006,190200,38153345,751,751,751,751,0
20231006,190100,38153345,751,751,751,751,0
20231006,190000,38153345,751,751,751,751,0
20231006,185900,38153345,751,751,751,751,0
20231006,185800,38153345,751,751,751,751,0
20231006,185700,38153345,751,751,751,751,0
20231006,185600,38153345,751,751,751,751,0
20231006,185500,38153345,751,751,751,751,0
20231006,185400,38153345,751,751,751,751,0
20231006,185300,38153345,751,751,751,751,0
20231006,185200,38153345,751,751,751,751,0
20231006,185100,38153345,751,751,751,751,0
20231006,185000,38153345,751,751,751,751,0
20231006,184900,38153345,751,751,751,751,0
20231006,184800,38153345,751,751,751,751,0
20231006,184700,38153345,751,751,751,751,0
20231006,184600,38153345,751,751,751,751,4209
20231006,184500,38153345,751,751,751,751,0
20231006,184400,38153345,751,751,751,751,0
20231006,184300,38153345,751,751,751,751,0
20231006,184200,38153345,751,751,751,751,0
20231006,184100,38153345,751,751,751,751,0
20231006,184000,38153345,751,751,751,751,0
20231006,183900,38153345,751,751,751,751,0
20231006,183800,38153345,751,751,751,751,0
20231006,183700,38153345,751,751,751,751,0
20231006,183600,38153345,751,751,751,751,0
20231006,183500,38153345,751,751,751,751,0
20231006,183400,38153345,751,751,751,751,0
20231006,183300,38153345,751,751,751,751,0
20231006,183200,38153345,751,751,751,751,0
20231006,183100,38153345,751,751,751,751,0
20231006,183000,38153345,751,751,751,751,0
20231006,182900,38153345,751,751,751,751,0
20231006,182800,38153345,751,751,751,751,0
20231006,182700,38153345,751,751,751,751,0
20231006,182600,38153345,751,751,751,751,0
20231006,182500,38153345,751,751,751,751,0
20231006,182400,38153345,751,751,751,751,0
20231006,182300,38153345,751,751,751,751,0
20231006,182200,38153345,751,751,751,751,0
20231006,182100,38153345,751,751,751,751,0
20231006,182000,38153345,751,751,751,751,0
20231006,181900,38153345,751,751,751,751,0
20231006,181800,38153345,751,751,751,751,0
20231006,181700,38153345,751,751,751,751,0
20231006,181600,38153345,751,751,751,751,4209
20231006,181500,38153345,751,751,751,751,0
20231006,181400,38153345,751,751,751,751,0
20231006,181300,38153345,751,751,751,751,0
20231006,181200,38153345,751,751,751,751,0
20231006,181100,38153345,751,751,751,751,0
20231006,181000,38153345,751,751,751,751,0
20231006,180900,38153345,751,751,751,751,0
20231006,180800,38153345,751,751,751,751,0
20231006,180700,38153345,751,751,751,751,0
20231006,180600,38153345,751,751,751,751,0
20231006,180500,38153345,751,751,751,751,0
20231006,180400,38153345,751,751,751,751,0
20231006,180300,38153345,751,751,751,751,0
20231006,180200,38153345,751,751,751,751,0
20231006,180100,38153345,751,751,751,751,0
20231006,180000,38153345,751,751,751,751,0
20231006,175900,38153345,751,751,751,751,0
20231006,175800,38153345,751,751,751,751,0
20231006,175700,38153345,751,751,751,751,0
20231006,175600,38153345,751,751,751,751,0
20231006,175500,38153345,751,751,751,751,0
20231006,175400,38153345,751,751,751,751,0
20231006,175300,38153345,751,751,751,751,0
20231006,175200,38153345,751,751,751,751,0
20231006,175100,38153345,751,751,751,751,0
20231006,175000,38153345,751,751,751,751,0
20231006,174900,38153345,751,751,751,751,0
20231006,174800,38153345,751,751,751,751,0
20231006,174700,38153345,751,751,751,751,0
20231006,174600,38153345,751,751,751,751,4209
20231006,174500,38153345,751,751,751,751,0
20231006,174400,38153345,751,751,751,751,0
20231006,174300,38153345,751,751,751,751,0
20231006,174200,38153345,751,751,751,751,0
20231006,174100,38153345,751,751,751,751,0
20231006,174000,38153345,751,751,751,751,0
20231006,173900,38153345,751,751,751,751,0
20231006,173800,38153345,751,751,751,751,0
20231006,173700,38153345,751,751,751,751,0
20231006,173600,38153345,751,751,751,751,0
20231006,173500,38153345,751,751,751,751,0
20231006,173400,38153345,751,751,751,751,0
20231006,173300,38153345,751,751,751,751,0
20231006,173200,38153345,751,751,751,751,0
20231006,173100,38153345,751,751,751,751,0
20231006,173000,38153345,751,751,751,751,0
20231006,172900,38153345,751,751,751,751,0
20231006,172800,38153345,751,751,751,751,0
20231006,172700,38153345,751,751,751,751,0
20231006,172600,38153345,751,751,751,751,0
20231006,172500,38153345,751,751,751,751,0
20231006,172400,38153345,751,751,751,751,0
20231006,172300,38153345,751,751,751,751,0
20231006,172200,38153345,751,751,751,751,0
20231006,172100,38153345,751,751,751,751,0
20231006,172000,38153345,751,751,751,751,0
20231006,171900,38153345,751,751,751,751,0
20231006,171800,38153345,751,751,751,751,0
20231006,171700,38153345,751,751,751,751,0
20231006,171600,38153345,751,751,751,751,4209
20231006,171500,38153345,751,751,751,751,0
20231006,171400,38153345,751,751,751,751,0
20231006,171300,38153345,751,751,751,751,0
20231006,171200,38153345,751,751,751,751,0
20231006,171100,38153345,751,751,751,751,0
20231006,171000,38153345,751,751,751,751,0
20231006,170900,38153345,751,751,751,751,0
20231006,170800,38153345,751,751,751,751,0
20231006,170700,38153345,751,751,751,751,0
20231006,170600,38153345,751,751,751,751,0
20231006,170500,38153345,751,751,751,751,0
20231006,170400,38153345,751,751,751,751,0
20231006,170300,38153345,751,751,751,751,0
20231006,170200,38153345,751,751,751,751,0
20231006,170100,38153345,751,751,751,751,0
20231006,170000,38153345,751,751,751,751,0
20231006,165900,38153345,751,751,751,751,0
20231006,165800,38153345,751,751,751,751,0
20231006,165700,38153345,751,751,751,751,0
20231006,165600,38153345,751,751,751,751,0
20231006,165500,38153345,751,751,751,751,0
20231006,165400,38153345,751,751,751,751,0
20231006,165300,38153345,751,751,751,751,0
20231006,165200,38153345,751,751,751,751,0
20231006,165100,38153345,751,751,751,751,0
20231006,165000,38153345,751,751,751,751,0
20231006,164900,38153345,751,751,751,751,0
20231006,164800,38153345,751,751,751,751,0
20231006,164700,38153345,751,751,751,751,0
20231006,164600,38153345,751,751,751,751,4209
20231006,164500,38153345,751,751,751,751,0
20231006,164400,38153345,751,751,751,751,0
20231006,164300,38153345,751,751,751,751,0
20231006,164200,38153345,751,751,751,751,0
20231006,164100,38153345,751,751,751,751,0
20231006,164000,38153345,751,751,751,751,0
20231006,163900,38153345,751,751,751,751,0
20231006,163800,38153345,751,751,751,751,0
20231006,163700,38153345,751,751,751,751,0
20231006,163600,38153345,751,751,751,751,0
20231006,163500,38153345,751,751,751,751,0
20231006,163400,38153345,751,751,751,751,0
20231006,163300,38153345,751,751,751,751,0
20231006,163200,38153345,751,751,751,751,0
20231006,163100,38153345,751,751,751,751,0
20231006,163000,38153345,751,751,751,751,0
20231006,162900,38153345,751,751,751,751,0
20231006,162800,38153345,751,751,751,751,0
20231006,162700,38153345,751,751,751,751,0
20231006,162600,38153345,751,751,751,751,0
20231006,162500,38153345,751,751,751,751,0
20231006,162400,38153345,751,751,751,751,0
20231006,162300,38153345,751,751,751,751,0
20231006,162200,38153345,751,751,751,751,0
20231006,162100,38153345,751,751,751,751,0
20231006,162000,38153345,751,751,751,751,0
20231006,161900,38153345,751,751,751,751,0
20231006,161800,38153345,751,751,751,751,0
20231006,161700,38153345,751,751,751,751,0
20231006,161600,38153345,751,751,751,751,4209
20231006,161500,38153345,751,751,751,751,0
20231006,161400,38153345,751,751,751,751,0
20231006,161300,38153345,751,751,751,751,0
20231006,161200,38153345,751,751,751,751,0
20231006,161100,38153345,751,751,751,751,0
20231006,161000,38153345,751,751,751,751,0
20231006,160900,38153345,751,751,751,751,0
20231006,160800,38153345,751,751,751,751,0
20231006,160700,38153345,751,751,751,751,0
20231006,160600,38153345,751,751,751,751,0
20231006,160500,38153345,751,751,751,751,0
20231006,160400,38153345,751,751,751,751,0
20231006,160300,38153345,751,751,751,751,0
20231006,160200,38153345,751,751,751,751,0
20231006,160100,38153345,751,751,751,751,0
20231006,160000,38153345,751,751,751,751,0
20231006,155900,38153345,751,751,751,751,0
20231006,155800,38153345,751,751,751,751,0
20231006,155700,38153345,751,751,751,751,0
20231006,155600,38153345,751,751,751,751,0
20231006,155500,38153345,751,751,751,751,0
20231006,155400,38153345,751,751,751,751,0
20231006,155300,38153345,751,751,751,751,0
20231006,155200,38153345,751,751,751,751,0
20231006,155100,38153345,751,751,751,751,0
20231006,155000,38153345,751,751,751,751,0
20231006,154900,38153345,751,751,751,751,0
20231006,154800,38153345,751,751,751,751,0
20231006,154700,38153345,751,751,751,751,0
20231006,154600,38153345,751,751,751,751,4209
20231006,154500,38153345,751,751,751,751,0
20231006,154400,38153345,751,751,751,751,0
20231006,154300,38153345,751,751,751,751,0
20231006,154200,38153345,751,751,751,751,0
20231006,154100,38153345,751,751,751,751,0
20231006,154000,38153345,751,751,751,751,0
20231006,153900,38153345,751,751,751,751,0
20231006,153800,38153345,751,751,751,751,0
20231006,153700,38153345,751,751,751,751,0
20231006,153600,38153345,751,751,751,751,0
20231006,153500,38153345,751,751,751,751,0
20231006,153400,38153345,751,751,751,751,0
20231006,153300,38153345,751,751,751,751,0
20231006,153200,38153345,751,751,751,751,0
20231006,153100,38153345,751,751,751,751,0
20231006,153000,38153345,751,751,751,751,4209
20231006,152900,34992386,751,751,751,751,0
20231006,152800,34992386,751,751,751,751,0
20231006,152700,34992386,751,751,751,751,0
20231006,152600,34992386,751,751,751,751,0
20231006,152500,34992386,751,751,751,751,0
20231006,152400,34992386,751,751,751,751,0
20231006,152300,34992386,751,751,751,751,0
20231006,152200,34992386,751,751,751,751,0
20231006,152100,34992386,751,751,751,751,0
20231006,152000,34992386,751,751,751,751,0
20231006,151900,34992386,751,751,751,751,38
20231006,151800,34963848,751,751,751,751,1
20231006,151700,34963097,751,751,751,747,1577
20231006,151600,33784140,751,751,751,751,90
20231006,151500,33716550,751,750,751,749,327
20231006,151400,33471302,750,751,751,750,167
20231006,151300,33345912,751,751,751,751,606
20231006,151200,32890806,751,751,751,751,15
20231006,151100,32879541,751,751,751,751,48
20231006,151000,32843493,751,751,751,751,0
20231006,150900,32843493,751,751,751,751,0
20231006,150800,32843493,751,751,751,751,150
20231006,150700,32730843,751,751,751,751,0
20231006,150600,32730843,751,751,751,751,0
20231006,150500,32730843,751,751,751,751,0
20231006,150400,32730843,751,751,751,751,0
20231006,150300,32730843,751,751,751,751,0
20231006,150200,32730843,751,751,751,751,0
20231006,150100,32730843,751,751,751,751,0
20231006,150000,32730843,751,751,751,751,0
20231006,145900,32730843,751,751,751,751,0
20231006,145800,32730843,751,751,751,751,3
20231006,145700,32728590,751,751,751,751,0
20231006,145600,32728590,751,751,751,751,25
20231006,145500,32709815,751,751,751,751,0
20231006,145400,32709815,751,751,751,751,0
20231006,145300,32709815,751,748,751,748,27
20231006,145200,32689613,751,751,751,751,0
20231006,145100,32689613,751,751,751,751,0
20231006,145000,32689613,751,751,751,751,0
20231006,144900,32689613,751,751,751,751,0
20231006,144800,32689613,751,751,751,751,0
20231006,144700,32689613,751,749,751,749,10642
20231006,144600,24706225,749,749,749,749,0
20231006,144500,24706225,749,749,749,749,501
20231006,144400,24330976,749,749,749,749,7
20231006,144300,24325733,750,750,750,750,0
20231006,144200,24325733,750,750,750,750,0
20231006,144100,24325733,750,750,750,750,0
20231006,144000,24325733,750,750,750,750,0
20231006,143900,24325733,750,748,750,748,929
20231006,143800,23630140,749,749,749,749,0
20231006,143700,23630140,749,749,749,749,5
20231006,143600,23626395,749,749,749,749,0
20231006,143500,23626395,749,749,749,749,0
20231006,143400,23626395,749,749,749,749,0
20231006,143300,23626395,749,749,749,749,0
20231006,143200,23626395,749,749,749,749,0
20231006,143100,23626395,749,749,749,749,0
20231006,143000,23626395,749,749,749,749,0
20231006,142900,23626395,749,749,749,749,120
20231006,142800,23536515,749,749,749,749,20
20231006,142700,23521535,749,748,749,748,1089
20231006,142600,22706942,748,748,748,748,0
20231006,142500,22706942,748,748,748,748,20
20231006,142400,22691982,748,748,748,748,0
20231006,142300,22691982,748,748,748,748,20
20231006,142200,22677022,748,748,748,748,242
20231006,142100,22496006,748,748,748,748,0
20231006,142000,22496006,748,748,748,748,40
20231006,141900,22466086,748,746,748,746,2
20231006,141800,22464592,746,747,747,746,31
20231006,141700,22441464,748,748,748,748,0
20231006,141600,22441464,748,748,748,748,10
20231006,141500,22433984,748,748,748,748,1
20231006,141400,22433236,747,747,747,747,100
20231006,141300,22358536,747,747,747,747,1394
20231006,141200,21317218,748,748,748,748,0
20231006,141100,21317218,748,748,748,748,0
20231006,141000,21317218,748,748,748,748,0
20231006,140900,21317218,748,748,748,748,0
20231006,140800,21317218,748,748,748,748,0
20231006,140700,21317218,748,748,748,748,0
20231006,140600,21317218,748,748,748,748,0
20231006,140500,21317218,748,748,748,748,0
20231006,140400,21317218,748,748,748,748,100
20231006,140300,21242418,748,748,748,748,0
20231006,140200,21242418,748,748,748,748,0
20231006,140100,21242418,748,748,748,748,32
20231006,140000,21218482,747,747,747,747,0
20231006,135900,21218482,747,747,747,747,0
20231006,135800,21218482,747,747,747,747,650
20231006,135700,20732932,748,748,748,748,0
20231006,135600,20732932,748,748,748,748,0
20231006,135500,20732932,748,748,748,748,39
20231006,135400,20703760,748,748,748,748,19
20231006,135300,20689548,748,748,748,748,18
20231006,135200,20676084,748,748,748,748,150
20231006,135100,20563884,748,748,748,748,0
20231006,135000,20563884,748,748,748,748,1
20231006,134900,20563136,748,748,748,748,0
20231006,134800,20563136,748,748,748,748,10
20231006,134700,20555656,748,748,748,748,1
20231006,134600,20554908,748,748,748,748,18
20231006,134500,20541444,748,748,748,748,0
20231006,134400,20541444,748,748,748,748,0
20231006,134300,20541444,748,748,748,748,20
20231006,134200,20526484,748,748,748,748,0
20231006,134100,20526484,748,748,748,748,0
20231006,134000,20526484,748,748,748,748,10
20231006,133900,20519004,748,748,748,748,0
20231006,133800,20519004,748,748,748,748,40
20231006,133700,20489084,748,748,748,748,0
20231006,133600,20489084,748,748,748,748,0
20231006,133500,20489084,748,748,748,748,5
20231006,133400,20485344,748,748,748,748,10
20231006,133300,20477864,747,747,747,747,1500
20231006,133200,19357364,748,748,748,748,14
20231006,133100,19346892,749,749,749,749,0
20231006,133000,19346892,749,748,749,748,101
20231006,132900,19271343,748,748,748,748,400
20231006,132800,18972143,749,749,749,749,0
20231006,132700,18972143,749,749,749,749,0
20231006,132600,18972143,749,749,749,749,22
20231006,132500,18955665,748,748,748,748,0
20231006,132400,18955665,748,748,748,748,0
20231006,132300,18955665,748,748,748,748,0
20231006,132200,18955665,748,748,748,748,0
20231006,132100,18955665,748,748,748,748,0
20231006,132000,18955665,748,748,748,748,1600
20231006,131900,17758865,749,749,749,749,1
20231006,131800,17758116,749,749,749,749,0
20231006,131700,17758116,749,749,749,749,0
20231006,131600,17758116,749,749,749,749,0
20231006,131500,17758116,749,749,749,749,400
20231006,131400,17458516,750,750,750,750,0
20231006,131300,17458516,750,750,750,750,0
20231006,131200,17458516,750,750,750,750,0
20231006,131100,17458516,750,750,750,750,0
20231006,131000,17458516,750,750,750,750,0
20231006,130900,17458516,750,750,750,750,0
20231006,130800,17458516,750,750,750,750,14
20231006,130700,17448016,750,750,750,750,0
20231006,130600,17448016,750,750,750,750,10
20231006,130500,17440516,750,750,750,750,200
20231006,130400,17290516,749,750,750,749,3
20231006,130300,17288268,749,749,749,749,0
20231006,130200,17288268,749,749,749,749,0
20231006,130100,17288268,749,750,750,749,681
20231006,130000,16778179,749,749,749,749,339
20231006,125900,16524268,750,750,750,750,0
20231006,125800,16524268,750,750,750,750,10
20231006,125700,16516768,750,750,750,750,1000
20231006,125600,15766768,750,750,750,750,10
20231006,125500,15759268,749,749,749,749,0
20231006,125400,15759268,749,749,749,749,0
20231006,125300,15759268,749,749,749,749,0
20231006,125200,15759268,749,750,750,749,2057
20231006,125100,14218555,750,750,750,750,0
20231006,125000,14218555,750,750,750,750,0
20231006,124900,14218555,750,750,750,750,0
20231006,124800,14218555,750,750,750,750,212
20231006,124700,14059555,750,750,750,750,0
20231006,124600,14059555,750,750,750,750,10
20231006,124500,14052055,750,750,750,750,0
20231006,124400,14052055,750,750,750,750,0
20231006,124300,14052055,750,750,750,750,35
20231006,124200,14025805,750,750,750,750,21
20231006,124100,14010055,750,750,750,750,0
20231006,124000,14010055,750,750,750,750,0
20231006,123900,14010055,750,750,750,750,0
20231006,123800,14010055,750,750,750,750,0
20231006,123700,14010055,750,750,750,750,0
20231006,123600,14010055,750,750,750,750,65
20231006,123500,13961305,750,750,750,750,0
20231006,123400,13961305,750,750,750,750,0
20231006,123300,13961305,750,750,750,750,100
20231006,123200,13886305,750,750,750,750,0
20231006,123100,13886305,750,750,750,750,0
20231006,123000,13886305,750,750,750,750,1
20231006,122900,13885555,750,750,750,750,0
20231006,122800,13885555,750,750,750,750,0
20231006,122700,13885555,750,750,750,750,1
20231006,122600,13884805,750,750,750,750,133
20231006,122500,13785055,750,750,750,750,29
20231006,122400,13763305,750,750,750,750,0
20231006,122300,13763305,750,750,750,750,800
20231006,122200,13163305,750,750,750,750,1
20231006,122100,13162555,750,750,750,750,2
20231006,122000,13161055,750,750,750,750,12
20231006,121900,13152055,750,750,750,750,0
20231006,121800,13152055,750,750,750,750,88
20231006,121700,13086055,750,750,750,750,1
20231006,121600,13085305,749,749,749,749,0
20231006,121500,13085305,749,749,749,749,0
20231006,121400,13085305,749,749,749,749,0
20231006,121300,13085305,749,749,749,749,1
20231006,121200,13084556,750,750,750,750,0
20231006,121100,13084556,750,750,750,750,0
20231006,121000,13084556,750,750,750,750,0
20231006,120900,13084556,750,750,750,750,0
20231006,120800,13084556,750,750,750,750,0
20231006,120700,13084556,750,750,750,750,0
20231006,120600,13084556,750,750,750,750,30
20231006,120500,13062056,750,750,750,750,0
20231006,120400,13062056,750,750,750,749,1018
20231006,120300,12298564,750,750,750,750,50
20231006,120200,12261064,750,750,750,750,0
20231006,120100,12261064,750,750,750,750,0
20231006,120000,12261064,750,750,750,750,0
20231006,115900,12261064,750,750,750,750,50
20231006,115800,12223564,750,750,750,750,4
20231006,115700,12220564,750,750,750,750,3
20231006,115600,12218314,750,750,750,750,1
20231006,115500,12217564,750,750,750,750,300
20231006,115400,11992564,750,750,750,750,0
20231006,115300,11992564,750,750,750,750,75
20231006,115200,11936314,750,750,750,750,0
20231006,115100,11936314,750,750,750,750,8
20231006,115000,11930314,750,751,751,750,443
20231006,114900,11598044,751,751,751,751,1
20231006,114800,11597293,751,751,751,751,1
20231006,114700,11596542,750,750,750,750,0
20231006,114600,11596542,750,750,750,750,0
20231006,114500,11596542,750,750,750,750,0
20231006,114400,11596542,750,750,750,750,0
20231006,114300,11596542,750,750,750,750,0
20231006,114200,11596542,750,750,750,750,0
20231006,114100,11596542,750,750,750,750,2
20231006,114000,11595042,751,751,751,751,0
20231006,113900,11595042,751,751,751,751,0
20231006,113800,11595042,751,751,751,751,0
20231006,113700,11595042,751,751,751,751,0
20231006,113600,11595042,751,751,751,751,11
20231006,113500,11586781,751,751,751,751,0
20231006,113400,11586781,751,751,751,751,0
20231006,113300,11586781,751,751,751,751,11
20231006,113200,11578520,751,751,751,751,22
20231006,113100,11561998,751,751,751,751,0
20231006,113000,11561998,751,751,751,751,130
20231006,112900,11464368,750,750,750,750,1
20231006,112800,11463618,751,751,751,751,0
20231006,112700,11463618,751,751,751,751,0
20231006,112600,11463618,751,751,751,751,0
20231006,112500,11463618,751,751,751,751,0
20231006,112400,11463618,751,751,751,751,0
20231006,112300,11463618,751,751,751,751,0
20231006,112200,11463618,751,751,751,751,15
20231006,112100,11452353,751,751,751,751,0
20231006,112000,11452353,751,751,751,751,100
20231006,111900,11377253,751,751,751,751,0
20231006,111800,11377253,751,751,751,751,0
20231006,111700,11377253,751,751,751,751,0
20231006,111600,11377253,751,751,751,751,0
20231006,111500,11377253,751,751,751,751,0
20231006,111400,11377253,751,751,751,751,0
20231006,111300,11377253,751,751,751,751,0
20231006,111200,11377253,751,751,751,751,0
20231006,111100,11377253,751,751,751,751,2
20231006,111000,11375751,751,751,751,751,0
20231006,110900,11375751,751,751,751,751,282
20231006,110800,11163969,752,752,752,752,0
20231006,110700,11163969,752,752,752,752,0
20231006,110600,11163969,752,752,752,752,0
20231006,110500,11163969,752,752,752,752,97
20231006,110400,11091025,752,752,752,752,111
20231006,110300,11007553,752,752,752,752,0
20231006,110200,11007553,752,752,752,752,0
20231006,110100,11007553,752,752,752,752,0
20231006,110000,11007553,752,752,752,752,0
20231006,105900,11007553,752,752,752,752,19
20231006,105800,10993265,752,752,752,752,0
20231006,105700,10993265,752,752,752,752,77
20231006,105600,10935361,752,752,752,752,0
20231006,105500,10935361,752,752,752,752,0
20231006,105400,10935361,752,752,752,752,0
20231006,105300,10935361,752,752,752,752,0
20231006,105200,10935361,752,752,752,752,0
20231006,105100,10935361,752,752,752,752,0
20231006,105000,10935361,752,752,752,752,0
20231006,104900,10935361,752,752,752,752,10
20231006,104800,10927841,752,752,752,752,10
20231006,104700,10920321,752,752,752,752,0
20231006,104600,10920321,752,752,752,752,75
20231006,104500,10863921,752,752,752,752,0
20231006,104400,10863921,752,752,752,752,0
20231006,104300,10863921,752,752,752,752,1
20231006,104200,10863169,751,751,751,751,0
20231006,104100,10863169,751,751,751,751,0
20231006,104000,10863169,751,751,751,751,0
20231006,103900,10863169,751,752,752,751,210
20231006,103800,10705449,752,752,752,752,0
20231006,103700,10705449,752,752,752,752,0
20231006,103600,10705449,752,752,752,752,0
20231006,103500,10705449,752,752,752,752,0
20231006,103400,10705449,752,752,752,752,0
20231006,103300,10705449,752,751,752,751,602
20231006,103200,10253345,752,752,752,752,0
20231006,103100,10253345,752,752,752,752,0
20231006,103000,10253345,752,752,752,752,0
20231006,102900,10253345,752,752,752,752,0
20231006,102800,10253345,752,752,752,752,0
20231006,102700,10253345,752,752,752,752,0
20231006,102600,10253345,752,752,752,752,0
20231006,102500,10253345,752,752,752,752,0
20231006,102400,10253345,752,751,752,751,1986
20231006,102300,8761506,751,751,751,751,0
20231006,102200,8761506,751,751,751,751,0
20231006,102100,8761506,751,751,751,751,0
20231006,102000,8761506,751,751,751,751,10
20231006,101900,8753996,751,751,751,751,0
20231006,101800,8753996,751,751,751,751,1
20231006,101700,8753245,750,750,750,750,22
20231006,101600,8736745,751,751,751,751,0
20231006,101500,8736745,751,751,751,751,0
20231006,101400,8736745,751,751,751,751,0
20231006,101300,8736745,751,751,751,751,0
20231006,101200,8736745,751,751,751,751,4
20231006,101100,8733741,751,751,751,751,32
20231006,101000,8709709,751,751,751,751,6
20231006,100900,8705203,751,751,751,751,40
20231006,100800,8675163,751,751,751,751,124
20231006,100700,8582039,751,751,751,751,0
20231006,100600,8582039,751,751,751,751,9
20231006,100500,8575280,751,751,751,751,4
20231006,100400,8572276,751,751,751,751,0
20231006,100300,8572276,751,751,751,751,10
20231006,100200,8564766,751,751,751,751,30
20231006,100100,8542236,751,751,751,751,0
20231006,100000,8542236,751,747,751,747,3222
20231006,095900,6134730,747,749,749,747,1066
20231006,095800,5338381,748,748,748,748,0
20231006,095700,5338381,748,749,749,748,316
20231006,095600,5101948,751,751,751,751,100
20231006,095500,5026848,751,752,752,751,533
20231006,095400,4626206,752,752,752,752,0
20231006,095300,4626206,752,752,752,752,300
20231006,095200,4400606,751,751,751,751,0
20231006,095100,4400606,751,751,751,751,0
20231006,095000,4400606,751,751,751,751,0
20231006,094900,4400606,751,751,751,751,0
20231006,094800,4400606,751,752,752,751,500
20231006,094700,4025101,753,753,753,753,32
20231006,094600,4001005,753,753,753,753,0
20231006,094500,4001005,753,753,753,753,1
20231006,094400,4000252,752,752,752,752,0
20231006,094300,4000252,752,752,752,752,18
20231006,094200,3986716,754,754,754,754,0
20231006,094100,3986716,754,754,754,754,0
20231006,094000,3986716,754,754,754,754,0
20231006,093900,3986716,754,754,754,754,0
20231006,093800,3986716,754,754,754,754,0
20231006,093700,3986716,754,754,754,754,97
20231006,093600,3913578,754,754,754,754,0
20231006,093500,3913578,754,754,754,754,0
20231006,093400,3913578,754,754,754,754,200
20231006,093300,3762778,755,755,755,755,5
20231006,093200,3759003,755,755,755,755,61
20231006,093100,3712948,755,755,755,755,111
20231006,093000,3629143,755,754,755,754,501
20231006,092900,3251048,753,753,753,753,0
20231006,092800,3251048,753,753,753,753,2
20231006,092700,3249542,752,752,752,752,173
20231006,092600,3119446,752,752,752,752,0
20231006,092500,3119446,752,752,752,752,31
20231006,092400,3096134,753,753,753,753,0
20231006,092300,3096134,753,753,753,753,26
20231006,092200,3076556,753,753,753,753,0
20231006,092100,3076556,753,753,753,753,4
20231006,092000,3073544,755,755,755,755,0
20231006,091900,3073544,755,755,755,755,1575
20231006,091800,1884419,755,755,755,755,0
20231006,091700,1884419,755,755,755,755,0
20231006,091600,1884419,755,755,755,755,14
20231006,091500,1873849,755,755,755,755,129
20231006,091400,1776454,755,755,755,755,0
20231006,091300,1776454,755,757,757,755,65
20231006,091200,1727373,755,755,755,755,630
20231006,091100,1251723,757,757,757,757,0
20231006,091000,1251723,757,757,757,757,0
20231006,090900,1251723,757,753,757,744,986
20231006,090800,512882,751,751,751,751,0
20231006,090700,512882,751,751,751,751,0
20231006,090600,512882,751,751,751,751,0
20231006,090500,512882,751,751,751,751,0
20231006,090400,512882,751,751,751,751,0
20231006,090300,512882,751,751,751,751,0
20231006,090200,512882,751,751,751,751,0
20231006,090100,512882,751,751,751,751,582
20231006,090000,75800,758,758,758,758,100