KissMeData/084440/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,194300,125105548,1688,1688,1688,1688,3593
20231012,194200,125105548,1688,1688,1688,1688,0
20231012,194100,125105548,1688,1688,1688,1688,0
20231012,194000,125105548,1688,1688,1688,1688,0
20231012,193900,125105548,1688,1688,1688,1688,0
20231012,193800,125105548,1688,1688,1688,1688,0
20231012,193700,125105548,1688,1688,1688,1688,0
20231012,193600,125105548,1688,1688,1688,1688,0
20231012,193500,125105548,1688,1688,1688,1688,0
20231012,193400,125105548,1688,1688,1688,1688,0
20231012,193300,125105548,1688,1688,1688,1688,0
20231012,193200,125105548,1688,1688,1688,1688,0
20231012,193100,125105548,1688,1688,1688,1688,0
20231012,193000,125105548,1688,1688,1688,1688,0
20231012,192900,125105548,1688,1688,1688,1688,0
20231012,192800,125105548,1688,1688,1688,1688,0
20231012,192700,125105548,1688,1688,1688,1688,0
20231012,192600,125105548,1688,1688,1688,1688,0
20231012,192500,125105548,1688,1688,1688,1688,0
20231012,192400,125105548,1688,1688,1688,1688,0
20231012,192300,125105548,1688,1688,1688,1688,0
20231012,192200,125105548,1688,1688,1688,1688,0
20231012,192100,125105548,1688,1688,1688,1688,0
20231012,192000,125105548,1688,1688,1688,1688,0
20231012,191900,125105548,1688,1688,1688,1688,0
20231012,191800,125105548,1688,1688,1688,1688,0
20231012,191700,125105548,1688,1688,1688,1688,0
20231012,191600,125105548,1688,1688,1688,1688,0
20231012,191500,125105548,1688,1688,1688,1688,0
20231012,191400,125105548,1688,1688,1688,1688,0
20231012,191300,125105548,1688,1688,1688,1688,3593
20231012,191200,125105548,1688,1688,1688,1688,0
20231012,191100,125105548,1688,1688,1688,1688,0
20231012,191000,125105548,1688,1688,1688,1688,0
20231012,190900,125105548,1688,1688,1688,1688,0
20231012,190800,125105548,1688,1688,1688,1688,0
20231012,190700,125105548,1688,1688,1688,1688,0
20231012,190600,125105548,1688,1688,1688,1688,0
20231012,190500,125105548,1688,1688,1688,1688,0
20231012,190400,125105548,1688,1688,1688,1688,0
20231012,190300,125105548,1688,1688,1688,1688,0
20231012,190200,125105548,1688,1688,1688,1688,0
20231012,190100,125105548,1688,1688,1688,1688,0
20231012,190000,125105548,1688,1688,1688,1688,0
20231012,185900,125105548,1688,1688,1688,1688,0
20231012,185800,125105548,1688,1688,1688,1688,0
20231012,185700,125105548,1688,1688,1688,1688,0
20231012,185600,125105548,1688,1688,1688,1688,0
20231012,185500,125105548,1688,1688,1688,1688,0
20231012,185400,125105548,1688,1688,1688,1688,0
20231012,185300,125105548,1688,1688,1688,1688,0
20231012,185200,125105548,1688,1688,1688,1688,0
20231012,185100,125105548,1688,1688,1688,1688,0
20231012,185000,125105548,1688,1688,1688,1688,0
20231012,184900,125105548,1688,1688,1688,1688,0
20231012,184800,125105548,1688,1688,1688,1688,0
20231012,184700,125105548,1688,1688,1688,1688,0
20231012,184600,125105548,1688,1688,1688,1688,0
20231012,184500,125105548,1688,1688,1688,1688,0
20231012,184400,125105548,1688,1688,1688,1688,0
20231012,184300,125105548,1688,1688,1688,1688,3593
20231012,184200,125105548,1688,1688,1688,1688,0
20231012,184100,125105548,1688,1688,1688,1688,0
20231012,184000,125105548,1688,1688,1688,1688,0
20231012,183900,125105548,1688,1688,1688,1688,0
20231012,183800,125105548,1688,1688,1688,1688,0
20231012,183700,125105548,1688,1688,1688,1688,0
20231012,183600,125105548,1688,1688,1688,1688,0
20231012,183500,125105548,1688,1688,1688,1688,0
20231012,183400,125105548,1688,1688,1688,1688,0
20231012,183300,125105548,1688,1688,1688,1688,0
20231012,183200,125105548,1688,1688,1688,1688,0
20231012,183100,125105548,1688,1688,1688,1688,0
20231012,183000,125105548,1688,1688,1688,1688,0
20231012,182900,125105548,1688,1688,1688,1688,0
20231012,182800,125105548,1688,1688,1688,1688,0
20231012,182700,125105548,1688,1688,1688,1688,0
20231012,182600,125105548,1688,1688,1688,1688,0
20231012,182500,125105548,1688,1688,1688,1688,0
20231012,182400,125105548,1688,1688,1688,1688,0
20231012,182300,125105548,1688,1688,1688,1688,0
20231012,182200,125105548,1688,1688,1688,1688,0
20231012,182100,125105548,1688,1688,1688,1688,0
20231012,182000,125105548,1688,1688,1688,1688,0
20231012,181900,125105548,1688,1688,1688,1688,0
20231012,181800,125105548,1688,1688,1688,1688,0
20231012,181700,125105548,1688,1688,1688,1688,0
20231012,181600,125105548,1688,1688,1688,1688,0
20231012,181500,125105548,1688,1688,1688,1688,0
20231012,181400,125105548,1688,1688,1688,1688,0
20231012,181300,125105548,1688,1688,1688,1688,3593
20231012,181200,125105548,1688,1688,1688,1688,0
20231012,181100,125105548,1688,1688,1688,1688,0
20231012,181000,125105548,1688,1688,1688,1688,0
20231012,180900,125105548,1688,1688,1688,1688,0
20231012,180800,125105548,1688,1688,1688,1688,0
20231012,180700,125105548,1688,1688,1688,1688,0
20231012,180600,125105548,1688,1688,1688,1688,0
20231012,180500,125105548,1688,1688,1688,1688,0
20231012,180400,125105548,1688,1688,1688,1688,0
20231012,180300,125105548,1688,1688,1688,1688,0
20231012,180200,125105548,1688,1688,1688,1688,0
20231012,180100,125105548,1688,1688,1688,1688,0
20231012,180000,125105548,1688,1688,1688,1688,0
20231012,175900,125105548,1688,1688,1688,1688,0
20231012,175800,125105548,1688,1688,1688,1688,0
20231012,175700,125105548,1688,1688,1688,1688,0
20231012,175600,125105548,1688,1688,1688,1688,0
20231012,175500,125105548,1688,1688,1688,1688,0
20231012,175400,125105548,1688,1688,1688,1688,0
20231012,175300,125105548,1688,1688,1688,1688,0
20231012,175200,125105548,1688,1688,1688,1688,0
20231012,175100,125105548,1688,1688,1688,1688,0
20231012,175000,125105548,1688,1688,1688,1688,0
20231012,174900,125105548,1688,1688,1688,1688,0
20231012,174800,125105548,1688,1688,1688,1688,0
20231012,174700,125105548,1688,1688,1688,1688,0
20231012,174600,125105548,1688,1688,1688,1688,0
20231012,174500,125105548,1688,1688,1688,1688,0
20231012,174400,125105548,1688,1688,1688,1688,0
20231012,174300,125105548,1688,1688,1688,1688,3593
20231012,174200,125105548,1688,1688,1688,1688,0
20231012,174100,125105548,1688,1688,1688,1688,0
20231012,174000,125105548,1688,1688,1688,1688,0
20231012,173900,125105548,1688,1688,1688,1688,0
20231012,173800,125105548,1688,1688,1688,1688,0
20231012,173700,125105548,1688,1688,1688,1688,0
20231012,173600,125105548,1688,1688,1688,1688,0
20231012,173500,125105548,1688,1688,1688,1688,0
20231012,173400,125105548,1688,1688,1688,1688,0
20231012,173300,125105548,1688,1688,1688,1688,0
20231012,173200,125105548,1688,1688,1688,1688,0
20231012,173100,125105548,1688,1688,1688,1688,0
20231012,173000,125105548,1688,1688,1688,1688,0
20231012,172900,125105548,1688,1688,1688,1688,0
20231012,172800,125105548,1688,1688,1688,1688,0
20231012,172700,125105548,1688,1688,1688,1688,0
20231012,172600,125105548,1688,1688,1688,1688,0
20231012,172500,125105548,1688,1688,1688,1688,0
20231012,172400,125105548,1688,1688,1688,1688,0
20231012,172300,125105548,1688,1688,1688,1688,0
20231012,172200,125105548,1688,1688,1688,1688,0
20231012,172100,125105548,1688,1688,1688,1688,0
20231012,172000,125105548,1688,1688,1688,1688,0
20231012,171900,125105548,1688,1688,1688,1688,0
20231012,171800,125105548,1688,1688,1688,1688,0
20231012,171700,125105548,1688,1688,1688,1688,0
20231012,171600,125105548,1688,1688,1688,1688,0
20231012,171500,125105548,1688,1688,1688,1688,0
20231012,171400,125105548,1688,1688,1688,1688,0
20231012,171300,125105548,1688,1688,1688,1688,3593
20231012,171200,125105548,1688,1688,1688,1688,0
20231012,171100,125105548,1688,1688,1688,1688,0
20231012,171000,125105548,1688,1688,1688,1688,0
20231012,170900,125105548,1688,1688,1688,1688,0
20231012,170800,125105548,1688,1688,1688,1688,0
20231012,170700,125105548,1688,1688,1688,1688,0
20231012,170600,125105548,1688,1688,1688,1688,0
20231012,170500,125105548,1688,1688,1688,1688,0
20231012,170400,125105548,1688,1688,1688,1688,0
20231012,170300,125105548,1688,1688,1688,1688,0
20231012,170200,125105548,1688,1688,1688,1688,0
20231012,170100,125105548,1688,1688,1688,1688,0
20231012,170000,125105548,1688,1688,1688,1688,0
20231012,165900,125105548,1688,1688,1688,1688,0
20231012,165800,125105548,1688,1688,1688,1688,0
20231012,165700,125105548,1688,1688,1688,1688,0
20231012,165600,125105548,1688,1688,1688,1688,0
20231012,165500,125105548,1688,1688,1688,1688,0
20231012,165400,125105548,1688,1688,1688,1688,0
20231012,165300,125105548,1688,1688,1688,1688,0
20231012,165200,125105548,1688,1688,1688,1688,0
20231012,165100,125105548,1688,1688,1688,1688,0
20231012,165000,125105548,1688,1688,1688,1688,0
20231012,164900,125105548,1688,1688,1688,1688,0
20231012,164800,125105548,1688,1688,1688,1688,0
20231012,164700,125105548,1688,1688,1688,1688,0
20231012,164600,125105548,1688,1688,1688,1688,0
20231012,164500,125105548,1688,1688,1688,1688,0
20231012,164400,125105548,1688,1688,1688,1688,0
20231012,164300,125105548,1688,1688,1688,1688,3593
20231012,164200,125105548,1688,1688,1688,1688,0
20231012,164100,125105548,1688,1688,1688,1688,0
20231012,164000,125105548,1688,1688,1688,1688,0
20231012,163900,125105548,1688,1688,1688,1688,0
20231012,163800,125105548,1688,1688,1688,1688,0
20231012,163700,125105548,1688,1688,1688,1688,0
20231012,163600,125105548,1688,1688,1688,1688,0
20231012,163500,125105548,1688,1688,1688,1688,0
20231012,163400,125105548,1688,1688,1688,1688,0
20231012,163300,125105548,1688,1688,1688,1688,0
20231012,163200,125105548,1688,1688,1688,1688,0
20231012,163100,125105548,1688,1688,1688,1688,0
20231012,163000,125105548,1688,1688,1688,1688,0
20231012,162900,125105548,1688,1688,1688,1688,0
20231012,162800,125105548,1688,1688,1688,1688,0
20231012,162700,125105548,1688,1688,1688,1688,0
20231012,162600,125105548,1688,1688,1688,1688,0
20231012,162500,125105548,1688,1688,1688,1688,0
20231012,162400,125105548,1688,1688,1688,1688,0
20231012,162300,125105548,1688,1688,1688,1688,0
20231012,162200,125105548,1688,1688,1688,1688,0
20231012,162100,125105548,1688,1688,1688,1688,0
20231012,162000,125105548,1688,1688,1688,1688,0
20231012,161900,125105548,1688,1688,1688,1688,0
20231012,161800,125105548,1688,1688,1688,1688,0
20231012,161700,125105548,1688,1688,1688,1688,0
20231012,161600,125105548,1688,1688,1688,1688,0
20231012,161500,125105548,1688,1688,1688,1688,0
20231012,161400,125105548,1688,1688,1688,1688,0
20231012,161300,125105548,1688,1688,1688,1688,3593
20231012,161200,125105548,1688,1688,1688,1688,0
20231012,161100,125105548,1688,1688,1688,1688,0
20231012,161000,125105548,1688,1688,1688,1688,0
20231012,160900,125105548,1688,1688,1688,1688,0
20231012,160800,125105548,1688,1688,1688,1688,0
20231012,160700,125105548,1688,1688,1688,1688,0
20231012,160600,125105548,1688,1688,1688,1688,0
20231012,160500,125105548,1688,1688,1688,1688,0
20231012,160400,125105548,1688,1688,1688,1688,0
20231012,160300,125105548,1688,1688,1688,1688,0
20231012,160200,125105548,1688,1688,1688,1688,0
20231012,160100,125105548,1688,1688,1688,1688,0
20231012,160000,125105548,1688,1688,1688,1688,0
20231012,155900,125105548,1688,1688,1688,1688,0
20231012,155800,125105548,1688,1688,1688,1688,0
20231012,155700,125105548,1688,1688,1688,1688,0
20231012,155600,125105548,1688,1688,1688,1688,0
20231012,155500,125105548,1688,1688,1688,1688,0
20231012,155400,125105548,1688,1688,1688,1688,0
20231012,155300,125105548,1688,1688,1688,1688,0
20231012,155200,125105548,1688,1688,1688,1688,0
20231012,155100,125105548,1688,1688,1688,1688,0
20231012,155000,125105548,1688,1688,1688,1688,0
20231012,154900,125105548,1688,1688,1688,1688,0
20231012,154800,125105548,1688,1688,1688,1688,0
20231012,154700,125105548,1688,1688,1688,1688,0
20231012,154600,125105548,1688,1688,1688,1688,0
20231012,154500,125105548,1688,1688,1688,1688,0
20231012,154400,125105548,1688,1688,1688,1688,0
20231012,154300,125105548,1688,1688,1688,1688,3593
20231012,154200,125105548,1688,1688,1688,1688,0
20231012,154100,125105548,1688,1688,1688,1688,0
20231012,154000,125105548,1688,1688,1688,1688,0
20231012,153900,125105548,1688,1688,1688,1688,0
20231012,153800,125105548,1688,1688,1688,1688,0
20231012,153700,125105548,1688,1688,1688,1688,0
20231012,153600,125105548,1688,1688,1688,1688,0
20231012,153500,125105548,1688,1688,1688,1688,0
20231012,153400,125105548,1688,1688,1688,1688,0
20231012,153300,125105548,1688,1688,1688,1688,0
20231012,153200,125105548,1688,1688,1688,1688,0
20231012,153100,125105548,1688,1688,1688,1688,0
20231012,153000,125105548,1688,1688,1688,1688,3593
20231012,152900,119040564,1688,1688,1688,1688,0
20231012,152800,119040564,1688,1688,1688,1688,0
20231012,152700,119040564,1688,1688,1688,1688,0
20231012,152600,119040564,1688,1688,1688,1688,0
20231012,152500,119040564,1688,1688,1688,1688,0
20231012,152400,119040564,1688,1688,1688,1688,0
20231012,152300,119040564,1688,1688,1688,1688,0
20231012,152200,119040564,1688,1688,1688,1688,0
20231012,152100,119040564,1688,1688,1688,1688,0
20231012,152000,119040564,1688,1688,1688,1688,0
20231012,151900,119040564,1688,1688,1688,1688,0
20231012,151800,119040564,1688,1688,1688,1688,0
20231012,151700,119040564,1688,1688,1688,1688,0
20231012,151600,119040564,1688,1688,1688,1688,0
20231012,151500,119040564,1688,1688,1688,1688,4
20231012,151400,119033812,1688,1688,1688,1688,1
20231012,151300,119032124,1689,1689,1689,1689,0
20231012,151200,119032124,1689,1689,1689,1689,0
20231012,151100,119032124,1689,1689,1689,1689,0
20231012,151000,119032124,1689,1689,1689,1689,0
20231012,150900,119032124,1689,1689,1689,1689,0
20231012,150800,119032124,1689,1689,1689,1689,0
20231012,150700,119032124,1689,1689,1689,1689,0
20231012,150600,119032124,1689,1689,1689,1689,0
20231012,150500,119032124,1689,1689,1689,1689,0
20231012,150400,119032124,1689,1689,1689,1689,0
20231012,150300,119032124,1689,1689,1689,1689,0
20231012,150200,119032124,1689,1689,1689,1689,0
20231012,150100,119032124,1689,1689,1689,1689,58
20231012,150000,118934162,1689,1689,1689,1689,0
20231012,145900,118934162,1689,1689,1689,1689,0
20231012,145800,118934162,1689,1689,1689,1689,0
20231012,145700,118934162,1689,1689,1689,1689,0
20231012,145600,118934162,1689,1689,1689,1689,0
20231012,145500,118934162,1689,1689,1689,1689,0
20231012,145400,118934162,1689,1689,1689,1689,2
20231012,145300,118930784,1689,1689,1689,1689,4
20231012,145200,118924028,1689,1689,1689,1689,1
20231012,145100,118922339,1684,1684,1684,1684,0
20231012,145000,118922339,1684,1684,1684,1684,0
20231012,144900,118922339,1684,1684,1684,1684,0
20231012,144800,118922339,1684,1684,1684,1684,151
20231012,144700,118668055,1684,1684,1684,1684,0
20231012,144600,118668055,1684,1684,1684,1684,0
20231012,144500,118668055,1684,1689,1689,1684,20
20231012,144400,118634325,1689,1689,1689,1689,0
20231012,144300,118634325,1689,1689,1689,1689,0
20231012,144200,118634325,1689,1689,1689,1689,0
20231012,144100,118634325,1689,1689,1689,1689,0
20231012,144000,118634325,1689,1689,1689,1689,5
20231012,143900,118625880,1689,1689,1689,1689,239
20231012,143800,118222209,1689,1689,1689,1689,0
20231012,143700,118222209,1689,1689,1689,1689,0
20231012,143600,118222209,1689,1689,1689,1689,0
20231012,143500,118222209,1689,1689,1689,1689,0
20231012,143400,118222209,1689,1689,1689,1689,0
20231012,143300,118222209,1689,1689,1689,1689,0
20231012,143200,118222209,1689,1689,1689,1689,0
20231012,143100,118222209,1689,1689,1689,1689,0
20231012,143000,118222209,1689,1690,1690,1689,68
20231012,142900,118107332,1684,1684,1684,1684,0
20231012,142800,118107332,1684,1684,1684,1684,296
20231012,142700,117608868,1684,1684,1684,1684,0
20231012,142600,117608868,1684,1684,1684,1684,0
20231012,142500,117608868,1684,1684,1684,1684,0
20231012,142400,117608868,1684,1684,1684,1684,0
20231012,142300,117608868,1684,1684,1684,1684,0
20231012,142200,117608868,1684,1687,1687,1684,603
20231012,142100,116592811,1687,1687,1687,1687,0
20231012,142000,116592811,1687,1687,1687,1687,0
20231012,141900,116592811,1687,1687,1687,1687,0
20231012,141800,116592811,1687,1687,1687,1687,0
20231012,141700,116592811,1687,1687,1687,1687,12
20231012,141600,116572567,1687,1687,1687,1687,0
20231012,141500,116572567,1687,1687,1687,1687,14
20231012,141400,116548949,1687,1688,1694,1687,2657
20231012,141300,112066572,1697,1697,1697,1697,0
20231012,141200,112066572,1697,1697,1697,1697,0
20231012,141100,112066572,1697,1697,1697,1697,0
20231012,141000,112066572,1697,1697,1697,1697,0
20231012,140900,112066572,1697,1697,1697,1697,0
20231012,140800,112066572,1697,1697,1697,1697,0
20231012,140700,112066572,1697,1697,1697,1697,2
20231012,140600,112063178,1687,1690,1690,1687,600
20231012,140500,111050697,1697,1697,1697,1697,1
20231012,140400,111049000,1690,1690,1690,1690,0
20231012,140300,111049000,1690,1690,1690,1690,0
20231012,140200,111049000,1690,1690,1690,1690,0
20231012,140100,111049000,1690,1690,1690,1690,0
20231012,140000,111049000,1690,1690,1690,1690,0
20231012,135900,111049000,1690,1690,1690,1690,0
20231012,135800,111049000,1690,1690,1690,1690,1
20231012,135700,111047310,1690,1690,1690,1690,0
20231012,135600,111047310,1690,1690,1690,1690,0
20231012,135500,111047310,1690,1690,1690,1690,0
20231012,135400,111047310,1690,1690,1690,1690,0
20231012,135300,111047310,1690,1690,1690,1690,0
20231012,135200,111047310,1690,1690,1690,1690,0
20231012,135100,111047310,1690,1690,1690,1690,1
20231012,135000,111045620,1690,1690,1690,1690,7
20231012,134900,111033790,1690,1690,1690,1690,0
20231012,134800,111033790,1690,1690,1690,1690,300
20231012,134700,110526790,1699,1698,1699,1698,3
20231012,134600,110521695,1699,1699,1699,1699,0
20231012,134500,110521695,1699,1699,1699,1699,0
20231012,134400,110521695,1699,1699,1699,1699,0
20231012,134300,110521695,1699,1699,1699,1699,0
20231012,134200,110521695,1699,1699,1699,1699,0
20231012,134100,110521695,1699,1699,1699,1699,0
20231012,134000,110521695,1699,1699,1699,1699,0
20231012,133900,110521695,1699,1699,1699,1699,0
20231012,133800,110521695,1699,1699,1699,1699,0
20231012,133700,110521695,1699,1699,1699,1699,7
20231012,133600,110509802,1698,1690,1698,1690,5318
20231012,133500,101493135,1690,1690,1690,1690,0
20231012,133400,101493135,1690,1690,1690,1690,0
20231012,133300,101493135,1690,1690,1690,1690,0
20231012,133200,101493135,1690,1690,1690,1690,0
20231012,133100,101493135,1690,1690,1690,1690,0
20231012,133000,101493135,1690,1690,1690,1690,1
20231012,132900,101491445,1689,1689,1689,1689,0
20231012,132800,101491445,1689,1689,1689,1689,0
20231012,132700,101491445,1689,1689,1689,1689,11
20231012,132600,101472866,1689,1690,1690,1689,120
20231012,132500,101270113,1690,1690,1690,1690,0
20231012,132400,101270113,1690,1690,1690,1690,0
20231012,132300,101270113,1690,1690,1690,1690,15
20231012,132200,101244763,1690,1690,1690,1690,0
20231012,132100,101244763,1690,1690,1690,1690,0
20231012,132000,101244763,1690,1690,1690,1690,10
20231012,131900,101227863,1690,1690,1690,1690,15
20231012,131800,101202513,1690,1690,1690,1690,0
20231012,131700,101202513,1690,1690,1690,1690,0
20231012,131600,101202513,1690,1690,1690,1690,22
20231012,131500,101165333,1690,1690,1690,1690,60
20231012,131400,101063933,1690,1690,1690,1690,0
20231012,131300,101063933,1690,1690,1690,1690,15
20231012,131200,101038583,1690,1690,1690,1690,0
20231012,131100,101038583,1690,1690,1690,1690,0
20231012,131000,101038583,1690,1690,1690,1690,15
20231012,130900,101013233,1690,1690,1690,1690,0
20231012,130800,101013233,1690,1690,1690,1690,0
20231012,130700,101013233,1690,1690,1690,1690,15
20231012,130600,100987883,1690,1690,1690,1690,0
20231012,130500,100987883,1690,1690,1690,1690,0
20231012,130400,100987883,1690,1690,1690,1690,16
20231012,130300,100960843,1690,1690,1690,1690,70
20231012,130200,100842543,1689,1689,1689,1689,50
20231012,130100,100758093,1690,1690,1690,1690,26
20231012,130000,100714153,1690,1690,1690,1690,72
20231012,125900,100592473,1689,1690,1690,1689,151
20231012,125800,100337418,1690,1690,1690,1690,196
20231012,125700,100006178,1690,1690,1690,1690,0
20231012,125600,100006178,1690,1689,1690,1689,36
20231012,125500,99945358,1690,1689,1690,1689,116
20231012,125400,99749418,1687,1687,1687,1687,0
20231012,125300,99749418,1687,1687,1687,1687,0
20231012,125200,99749418,1687,1687,1687,1687,3
20231012,125100,99744357,1687,1687,1687,1687,0
20231012,125000,99744357,1687,1687,1687,1687,0
20231012,124900,99744357,1687,1687,1687,1687,0
20231012,124800,99744357,1687,1687,1687,1687,0
20231012,124700,99744357,1687,1687,1687,1687,0
20231012,124600,99744357,1687,1687,1687,1687,296
20231012,124500,99245005,1688,1688,1688,1688,0
20231012,124400,99245005,1688,1688,1688,1688,0
20231012,124300,99245005,1688,1688,1688,1688,0
20231012,124200,99245005,1688,1688,1688,1688,24
20231012,124100,99204493,1688,1688,1688,1688,176
20231012,124000,98907405,1689,1689,1689,1689,0
20231012,123900,98907405,1689,1689,1689,1689,0
20231012,123800,98907405,1689,1689,1689,1689,7
20231012,123700,98895582,1690,1690,1690,1690,0
20231012,123600,98895582,1690,1690,1690,1690,0
20231012,123500,98895582,1690,1690,1690,1690,367
20231012,123400,98275352,1692,1692,1692,1692,100
20231012,123300,98106152,1690,1690,1691,1690,2388
20231012,123200,94069927,1690,1690,1690,1690,719
20231012,123100,92854817,1686,1686,1686,1686,0
20231012,123000,92854817,1686,1686,1686,1686,0
20231012,122900,92854817,1686,1689,1689,1686,10
20231012,122800,92837939,1690,1690,1690,1690,0
20231012,122700,92837939,1690,1690,1690,1690,0
20231012,122600,92837939,1690,1690,1690,1690,0
20231012,122500,92837939,1690,1690,1690,1690,10
20231012,122400,92821039,1690,1690,1690,1690,0
20231012,122300,92821039,1690,1690,1690,1690,10
20231012,122200,92804139,1690,1690,1690,1690,10
20231012,122100,92787239,1690,1690,1690,1690,17
20231012,122000,92758509,1690,1690,1690,1690,0
20231012,121900,92758509,1690,1690,1690,1690,0
20231012,121800,92758509,1690,1690,1690,1690,1
20231012,121700,92756819,1684,1684,1684,1684,0
20231012,121600,92756819,1684,1689,1689,1684,338
20231012,121500,92187001,1690,1690,1690,1690,0
20231012,121400,92187001,1690,1690,1690,1690,0
20231012,121300,92187001,1690,1690,1690,1690,18
20231012,121200,92156581,1690,1690,1690,1690,18
20231012,121100,92126161,1690,1690,1690,1690,24
20231012,121000,92085601,1690,1690,1690,1690,251
20231012,120900,91661411,1690,1690,1690,1690,0
20231012,120800,91661411,1690,1690,1690,1690,0
20231012,120700,91661411,1690,1690,1690,1690,1
20231012,120600,91659721,1689,1689,1689,1689,0
20231012,120500,91659721,1689,1685,1689,1685,1126
20231012,120400,89761719,1684,1683,1684,1683,840
20231012,120300,88347203,1683,1683,1683,1683,0
20231012,120200,88347203,1683,1683,1683,1683,131
20231012,120100,88126730,1683,1683,1683,1683,0
20231012,120000,88126730,1683,1683,1683,1683,0
20231012,115900,88126730,1683,1683,1683,1683,1
20231012,115800,88125047,1683,1683,1683,1683,0
20231012,115700,88125047,1683,1683,1683,1683,0
20231012,115600,88125047,1683,1683,1683,1683,0
20231012,115500,88125047,1683,1683,1683,1683,0
20231012,115400,88125047,1683,1683,1683,1683,0
20231012,115300,88125047,1683,1683,1683,1683,0
20231012,115200,88125047,1683,1683,1683,1683,2
20231012,115100,88121681,1683,1683,1683,1676,14
20231012,115000,88098140,1683,1683,1683,1683,0
20231012,114900,88098140,1683,1683,1683,1683,1
20231012,114800,88096457,1675,1675,1675,1675,0
20231012,114700,88096457,1675,1675,1675,1675,0
20231012,114600,88096457,1675,1675,1675,1675,0
20231012,114500,88096457,1675,1675,1675,1675,0
20231012,114400,88096457,1675,1675,1675,1675,0
20231012,114300,88096457,1675,1675,1675,1675,0
20231012,114200,88096457,1675,1675,1675,1675,0
20231012,114100,88096457,1675,1675,1675,1675,0
20231012,114000,88096457,1675,1675,1675,1675,0
20231012,113900,88096457,1675,1675,1675,1675,0
20231012,113800,88096457,1675,1675,1675,1675,0
20231012,113700,88096457,1675,1675,1675,1675,0
20231012,113600,88096457,1675,1675,1675,1675,0
20231012,113500,88096457,1675,1675,1675,1675,0
20231012,113400,88096457,1675,1684,1684,1675,5001
20231012,113300,79719700,1675,1675,1675,1675,0
20231012,113200,79719700,1675,1679,1679,1675,1500
20231012,113100,77202987,1685,1685,1685,1685,0
20231012,113000,77202987,1685,1685,1685,1685,0
20231012,112900,77202987,1685,1685,1685,1685,0
20231012,112800,77202987,1685,1685,1685,1685,0
20231012,112700,77202987,1685,1685,1685,1685,0
20231012,112600,77202987,1685,1685,1685,1685,0
20231012,112500,77202987,1685,1685,1685,1685,2
20231012,112400,77199617,1687,1687,1687,1687,0
20231012,112300,77199617,1687,1687,1687,1687,0
20231012,112200,77199617,1687,1687,1687,1687,100
20231012,112100,77030917,1683,1683,1683,1683,2000
20231012,112000,73664917,1683,1683,1683,1683,370
20231012,111900,73042207,1683,1683,1683,1683,0
20231012,111800,73042207,1683,1683,1683,1683,0
20231012,111700,73042207,1683,1683,1683,1683,0
20231012,111600,73042207,1683,1683,1683,1683,0
20231012,111500,73042207,1683,1683,1683,1683,0
20231012,111400,73042207,1683,1683,1683,1683,98
20231012,111300,72877273,1683,1683,1683,1683,0
20231012,111200,72877273,1683,1683,1683,1683,1
20231012,111100,72875590,1678,1678,1678,1678,0
20231012,111000,72875590,1678,1678,1678,1678,0
20231012,110900,72875590,1678,1678,1678,1678,0
20231012,110800,72875590,1678,1678,1678,1678,0
20231012,110700,72875590,1678,1678,1678,1678,0
20231012,110600,72875590,1678,1678,1678,1678,0
20231012,110500,72875590,1678,1678,1678,1678,0
20231012,110400,72875590,1678,1678,1678,1678,1400
20231012,110300,70526390,1683,1683,1683,1683,0
20231012,110200,70526390,1683,1683,1683,1683,0
20231012,110100,70526390,1683,1683,1683,1683,0
20231012,110000,70526390,1683,1683,1683,1683,0
20231012,105900,70526390,1683,1683,1683,1683,0
20231012,105800,70526390,1683,1683,1683,1683,100
20231012,105700,70358090,1683,1683,1683,1683,0
20231012,105600,70358090,1683,1683,1683,1683,0
20231012,105500,70358090,1683,1683,1683,1683,1
20231012,105400,70356407,1683,1683,1683,1683,1
20231012,105300,70354724,1678,1678,1678,1678,0
20231012,105200,70354724,1678,1678,1678,1678,0
20231012,105100,70354724,1678,1678,1678,1678,0
20231012,105000,70354724,1678,1678,1678,1678,0
20231012,104900,70354724,1678,1678,1678,1678,0
20231012,104800,70354724,1678,1678,1678,1678,246
20231012,104700,69941936,1678,1678,1678,1678,0
20231012,104600,69941936,1678,1678,1678,1678,43
20231012,104500,69869782,1680,1680,1680,1680,98
20231012,104400,69705142,1685,1685,1685,1685,0
20231012,104300,69705142,1685,1685,1685,1685,0
20231012,104200,69705142,1685,1676,1685,1676,13
20231012,104100,69683336,1676,1676,1676,1676,0
20231012,104000,69683336,1676,1676,1676,1676,150
20231012,103900,69431936,1689,1689,1689,1689,0
20231012,103800,69431936,1689,1689,1689,1689,0
20231012,103700,69431936,1689,1689,1689,1689,0
20231012,103600,69431936,1689,1689,1689,1689,0
20231012,103500,69431936,1689,1689,1689,1689,0
20231012,103400,69431936,1689,1689,1689,1689,0
20231012,103300,69431936,1689,1689,1689,1689,0
20231012,103200,69431936,1689,1689,1689,1689,0
20231012,103100,69431936,1689,1689,1689,1689,0
20231012,103000,69431936,1689,1689,1689,1689,0
20231012,102900,69431936,1689,1689,1689,1689,1
20231012,102800,69430247,1680,1680,1680,1680,242
20231012,102700,69023687,1680,1680,1680,1680,379
20231012,102600,68386967,1682,1682,1682,1682,70
20231012,102500,68269227,1682,1682,1682,1682,30
20231012,102400,68218767,1684,1683,1684,1682,411
20231012,102300,67527423,1689,1689,1689,1689,1
20231012,102200,67525734,1688,1688,1688,1688,0
20231012,102100,67525734,1688,1688,1688,1688,0
20231012,102000,67525734,1688,1688,1688,1688,0
20231012,101900,67525734,1688,1688,1688,1688,0
20231012,101800,67525734,1688,1688,1688,1688,0
20231012,101700,67525734,1688,1688,1688,1688,0
20231012,101600,67525734,1688,1688,1688,1688,0
20231012,101500,67525734,1688,1688,1688,1688,0
20231012,101400,67525734,1688,1688,1688,1688,0
20231012,101300,67525734,1688,1688,1688,1688,47
20231012,101200,67446398,1688,1688,1688,1688,0
20231012,101100,67446398,1688,1688,1688,1688,0
20231012,101000,67446398,1688,1688,1688,1688,0
20231012,100900,67446398,1688,1688,1688,1688,0
20231012,100800,67446398,1688,1688,1688,1688,0
20231012,100700,67446398,1688,1688,1688,1688,2
20231012,100600,67443022,1688,1688,1688,1688,0
20231012,100500,67443022,1688,1688,1688,1688,0
20231012,100400,67443022,1688,1688,1688,1688,0
20231012,100300,67443022,1688,1688,1688,1688,0
20231012,100200,67443022,1688,1688,1688,1688,0
20231012,100100,67443022,1688,1688,1688,1688,0
20231012,100000,67443022,1688,1688,1688,1688,0
20231012,095900,67443022,1688,1688,1688,1688,0
20231012,095800,67443022,1688,1682,1688,1682,427
20231012,095700,66724796,1692,1692,1692,1692,0
20231012,095600,66724796,1692,1692,1692,1692,2
20231012,095500,66721412,1694,1694,1694,1694,0
20231012,095400,66721412,1694,1693,1694,1693,300
20231012,095300,66213245,1694,1681,1694,1681,832
20231012,095200,64813552,1681,1681,1681,1681,91
20231012,095100,64660581,1681,1681,1681,1681,249
20231012,095000,64242012,1681,1681,1681,1681,76
20231012,094900,64114256,1681,1681,1681,1681,154
20231012,094800,63855382,1680,1674,1681,1674,1502
20231012,094700,61337472,1673,1672,1673,1672,71
20231012,094600,61218692,1673,1673,1673,1673,0
20231012,094500,61218692,1673,1673,1673,1673,94
20231012,094400,61061430,1674,1674,1674,1674,6
20231012,094300,61051386,1674,1674,1674,1674,6
20231012,094200,61041342,1674,1674,1674,1674,3
20231012,094100,61036320,1673,1673,1673,1673,0
20231012,094000,61036320,1673,1673,1673,1673,0
20231012,093900,61036320,1673,1673,1673,1673,0
20231012,093800,61036320,1673,1673,1673,1672,104
20231012,093700,60862329,1674,1674,1674,1674,2
20231012,093600,60858981,1674,1674,1674,1674,11
20231012,093500,60840567,1673,1673,1673,1673,1
20231012,093400,60838894,1673,1673,1673,1673,4
20231012,093300,60832202,1673,1673,1673,1673,5
20231012,093200,60823837,1674,1673,1674,1673,555
20231012,093100,59894939,1674,1674,1674,1673,374
20231012,093000,59268868,1674,1674,1674,1674,0
20231012,092900,59268868,1674,1675,1675,1674,156
20231012,092800,59007614,1683,1683,1683,1683,0
20231012,092700,59007614,1683,1684,1684,1683,156
20231012,092600,58744933,1684,1691,1691,1684,3230
20231012,092500,53302214,1690,1670,1723,1670,2861
20231012,092400,48453582,1670,1658,1675,1658,1716
20231012,092300,45594822,1658,1658,1658,1658,0
20231012,092200,45594822,1658,1658,1658,1658,1
20231012,092100,45593164,1658,1658,1658,1658,1
20231012,092000,45591506,1657,1657,1657,1657,0
20231012,091900,45591506,1657,1657,1657,1657,72
20231012,091800,45472202,1663,1663,1663,1663,0
20231012,091700,45472202,1663,1663,1663,1663,0
20231012,091600,45472202,1663,1663,1663,1663,214
20231012,091500,45116320,1664,1664,1664,1664,0
20231012,091400,45116320,1664,1664,1664,1664,0
20231012,091300,45116320,1664,1664,1664,1664,0
20231012,091200,45116320,1664,1663,1664,1663,504
20231012,091100,44277968,1662,1660,1662,1660,2181
20231012,091000,40654797,1661,1661,1661,1661,400
20231012,090900,39990397,1660,1660,1660,1660,300
20231012,090800,39492397,1638,1632,1662,1630,20008
20231012,090700,6878051,1663,1663,1663,1663,0
20231012,090600,6878051,1663,1663,1663,1663,50
20231012,090500,6794901,1665,1665,1665,1665,1
20231012,090400,6793236,1609,1648,1648,1609,2000
20231012,090300,3529946,1648,1648,1648,1648,0
20231012,090200,3529946,1648,1650,1650,1648,100
20231012,090100,3365023,1647,1646,1647,1646,1773
20231012,090000,445482,1642,1647,1650,1642,271