KissMeData/095910/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,195000,79307713,1902,1902,1902,1902,182
20231012,194900,79307713,1902,1902,1902,1902,0
20231012,194800,79307713,1902,1902,1902,1902,0
20231012,194700,79307713,1902,1902,1902,1902,0
20231012,194600,79307713,1902,1902,1902,1902,0
20231012,194500,79307713,1902,1902,1902,1902,0
20231012,194400,79307713,1902,1902,1902,1902,0
20231012,194300,79307713,1902,1902,1902,1902,0
20231012,194200,79307713,1902,1902,1902,1902,0
20231012,194100,79307713,1902,1902,1902,1902,0
20231012,194000,79307713,1902,1902,1902,1902,0
20231012,193900,79307713,1902,1902,1902,1902,0
20231012,193800,79307713,1902,1902,1902,1902,0
20231012,193700,79307713,1902,1902,1902,1902,0
20231012,193600,79307713,1902,1902,1902,1902,0
20231012,193500,79307713,1902,1902,1902,1902,0
20231012,193400,79307713,1902,1902,1902,1902,0
20231012,193300,79307713,1902,1902,1902,1902,0
20231012,193200,79307713,1902,1902,1902,1902,0
20231012,193100,79307713,1902,1902,1902,1902,0
20231012,193000,79307713,1902,1902,1902,1902,0
20231012,192900,79307713,1902,1902,1902,1902,0
20231012,192800,79307713,1902,1902,1902,1902,0
20231012,192700,79307713,1902,1902,1902,1902,0
20231012,192600,79307713,1902,1902,1902,1902,0
20231012,192500,79307713,1902,1902,1902,1902,0
20231012,192400,79307713,1902,1902,1902,1902,0
20231012,192300,79307713,1902,1902,1902,1902,0
20231012,192200,79307713,1902,1902,1902,1902,0
20231012,192100,79307713,1902,1902,1902,1902,0
20231012,192000,79307713,1902,1902,1902,1902,182
20231012,191900,79307713,1902,1902,1902,1902,0
20231012,191800,79307713,1902,1902,1902,1902,0
20231012,191700,79307713,1902,1902,1902,1902,0
20231012,191600,79307713,1902,1902,1902,1902,0
20231012,191500,79307713,1902,1902,1902,1902,0
20231012,191400,79307713,1902,1902,1902,1902,0
20231012,191300,79307713,1902,1902,1902,1902,0
20231012,191200,79307713,1902,1902,1902,1902,0
20231012,191100,79307713,1902,1902,1902,1902,0
20231012,191000,79307713,1902,1902,1902,1902,0
20231012,190900,79307713,1902,1902,1902,1902,0
20231012,190800,79307713,1902,1902,1902,1902,0
20231012,190700,79307713,1902,1902,1902,1902,0
20231012,190600,79307713,1902,1902,1902,1902,0
20231012,190500,79307713,1902,1902,1902,1902,0
20231012,190400,79307713,1902,1902,1902,1902,0
20231012,190300,79307713,1902,1902,1902,1902,0
20231012,190200,79307713,1902,1902,1902,1902,0
20231012,190100,79307713,1902,1902,1902,1902,0
20231012,190000,79307713,1902,1902,1902,1902,0
20231012,185900,79307713,1902,1902,1902,1902,0
20231012,185800,79307713,1902,1902,1902,1902,0
20231012,185700,79307713,1902,1902,1902,1902,0
20231012,185600,79307713,1902,1902,1902,1902,0
20231012,185500,79307713,1902,1902,1902,1902,0
20231012,185400,79307713,1902,1902,1902,1902,0
20231012,185300,79307713,1902,1902,1902,1902,0
20231012,185200,79307713,1902,1902,1902,1902,0
20231012,185100,79307713,1902,1902,1902,1902,0
20231012,185000,79307713,1902,1902,1902,1902,182
20231012,184900,79307713,1902,1902,1902,1902,0
20231012,184800,79307713,1902,1902,1902,1902,0
20231012,184700,79307713,1902,1902,1902,1902,0
20231012,184600,79307713,1902,1902,1902,1902,0
20231012,184500,79307713,1902,1902,1902,1902,0
20231012,184400,79307713,1902,1902,1902,1902,0
20231012,184300,79307713,1902,1902,1902,1902,0
20231012,184200,79307713,1902,1902,1902,1902,0
20231012,184100,79307713,1902,1902,1902,1902,0
20231012,184000,79307713,1902,1902,1902,1902,0
20231012,183900,79307713,1902,1902,1902,1902,0
20231012,183800,79307713,1902,1902,1902,1902,0
20231012,183700,79307713,1902,1902,1902,1902,0
20231012,183600,79307713,1902,1902,1902,1902,0
20231012,183500,79307713,1902,1902,1902,1902,0
20231012,183400,79307713,1902,1902,1902,1902,0
20231012,183300,79307713,1902,1902,1902,1902,0
20231012,183200,79307713,1902,1902,1902,1902,0
20231012,183100,79307713,1902,1902,1902,1902,0
20231012,183000,79307713,1902,1902,1902,1902,0
20231012,182900,79307713,1902,1902,1902,1902,0
20231012,182800,79307713,1902,1902,1902,1902,0
20231012,182700,79307713,1902,1902,1902,1902,0
20231012,182600,79307713,1902,1902,1902,1902,0
20231012,182500,79307713,1902,1902,1902,1902,0
20231012,182400,79307713,1902,1902,1902,1902,0
20231012,182300,79307713,1902,1902,1902,1902,0
20231012,182200,79307713,1902,1902,1902,1902,0
20231012,182100,79307713,1902,1902,1902,1902,0
20231012,182000,79307713,1902,1902,1902,1902,182
20231012,181900,79307713,1902,1902,1902,1902,0
20231012,181800,79307713,1902,1902,1902,1902,0
20231012,181700,79307713,1902,1902,1902,1902,0
20231012,181600,79307713,1902,1902,1902,1902,0
20231012,181500,79307713,1902,1902,1902,1902,0
20231012,181400,79307713,1902,1902,1902,1902,0
20231012,181300,79307713,1902,1902,1902,1902,0
20231012,181200,79307713,1902,1902,1902,1902,0
20231012,181100,79307713,1902,1902,1902,1902,0
20231012,181000,79307713,1902,1902,1902,1902,0
20231012,180900,79307713,1902,1902,1902,1902,0
20231012,180800,79307713,1902,1902,1902,1902,0
20231012,180700,79307713,1902,1902,1902,1902,0
20231012,180600,79307713,1902,1902,1902,1902,0
20231012,180500,79307713,1902,1902,1902,1902,0
20231012,180400,79307713,1902,1902,1902,1902,0
20231012,180300,79307713,1902,1902,1902,1902,0
20231012,180200,79307713,1902,1902,1902,1902,0
20231012,180100,79307713,1902,1902,1902,1902,0
20231012,180000,79307713,1902,1902,1902,1902,0
20231012,175900,79307713,1902,1902,1902,1902,0
20231012,175800,79307713,1902,1902,1902,1902,0
20231012,175700,79307713,1902,1902,1902,1902,0
20231012,175600,79307713,1902,1902,1902,1902,0
20231012,175500,79307713,1902,1902,1902,1902,0
20231012,175400,79307713,1902,1902,1902,1902,0
20231012,175300,79307713,1902,1902,1902,1902,0
20231012,175200,79307713,1902,1902,1902,1902,0
20231012,175100,79307713,1902,1902,1902,1902,0
20231012,175000,79307713,1902,1902,1902,1902,182
20231012,174900,79307713,1902,1902,1902,1902,0
20231012,174800,79307713,1902,1902,1902,1902,0
20231012,174700,79307713,1902,1902,1902,1902,0
20231012,174600,79307713,1902,1902,1902,1902,0
20231012,174500,79307713,1902,1902,1902,1902,0
20231012,174400,79307713,1902,1902,1902,1902,0
20231012,174300,79307713,1902,1902,1902,1902,0
20231012,174200,79307713,1902,1902,1902,1902,0
20231012,174100,79307713,1902,1902,1902,1902,0
20231012,174000,79307713,1902,1902,1902,1902,0
20231012,173900,79307713,1902,1902,1902,1902,0
20231012,173800,79307713,1902,1902,1902,1902,0
20231012,173700,79307713,1902,1902,1902,1902,0
20231012,173600,79307713,1902,1902,1902,1902,0
20231012,173500,79307713,1902,1902,1902,1902,0
20231012,173400,79307713,1902,1902,1902,1902,0
20231012,173300,79307713,1902,1902,1902,1902,0
20231012,173200,79307713,1902,1902,1902,1902,0
20231012,173100,79307713,1902,1902,1902,1902,0
20231012,173000,79307713,1902,1902,1902,1902,0
20231012,172900,79307713,1902,1902,1902,1902,0
20231012,172800,79307713,1902,1902,1902,1902,0
20231012,172700,79307713,1902,1902,1902,1902,0
20231012,172600,79307713,1902,1902,1902,1902,0
20231012,172500,79307713,1902,1902,1902,1902,0
20231012,172400,79307713,1902,1902,1902,1902,0
20231012,172300,79307713,1902,1902,1902,1902,0
20231012,172200,79307713,1902,1902,1902,1902,0
20231012,172100,79307713,1902,1902,1902,1902,0
20231012,172000,79307713,1902,1902,1902,1902,182
20231012,171900,79307713,1902,1902,1902,1902,0
20231012,171800,79307713,1902,1902,1902,1902,0
20231012,171700,79307713,1902,1902,1902,1902,0
20231012,171600,79307713,1902,1902,1902,1902,0
20231012,171500,79307713,1902,1902,1902,1902,0
20231012,171400,79307713,1902,1902,1902,1902,0
20231012,171300,79307713,1902,1902,1902,1902,0
20231012,171200,79307713,1902,1902,1902,1902,0
20231012,171100,79307713,1902,1902,1902,1902,0
20231012,171000,79307713,1902,1902,1902,1902,0
20231012,170900,79307713,1902,1902,1902,1902,0
20231012,170800,79307713,1902,1902,1902,1902,0
20231012,170700,79307713,1902,1902,1902,1902,0
20231012,170600,79307713,1902,1902,1902,1902,0
20231012,170500,79307713,1902,1902,1902,1902,0
20231012,170400,79307713,1902,1902,1902,1902,0
20231012,170300,79307713,1902,1902,1902,1902,0
20231012,170200,79307713,1902,1902,1902,1902,0
20231012,170100,79307713,1902,1902,1902,1902,0
20231012,170000,79307713,1902,1902,1902,1902,0
20231012,165900,79307713,1902,1902,1902,1902,0
20231012,165800,79307713,1902,1902,1902,1902,0
20231012,165700,79307713,1902,1902,1902,1902,0
20231012,165600,79307713,1902,1902,1902,1902,0
20231012,165500,79307713,1902,1902,1902,1902,0
20231012,165400,79307713,1902,1902,1902,1902,0
20231012,165300,79307713,1902,1902,1902,1902,0
20231012,165200,79307713,1902,1902,1902,1902,0
20231012,165100,79307713,1902,1902,1902,1902,0
20231012,165000,79307713,1902,1902,1902,1902,182
20231012,164900,79307713,1902,1902,1902,1902,0
20231012,164800,79307713,1902,1902,1902,1902,0
20231012,164700,79307713,1902,1902,1902,1902,0
20231012,164600,79307713,1902,1902,1902,1902,0
20231012,164500,79307713,1902,1902,1902,1902,0
20231012,164400,79307713,1902,1902,1902,1902,0
20231012,164300,79307713,1902,1902,1902,1902,0
20231012,164200,79307713,1902,1902,1902,1902,0
20231012,164100,79307713,1902,1902,1902,1902,0
20231012,164000,79307713,1902,1902,1902,1902,0
20231012,163900,79307713,1902,1902,1902,1902,0
20231012,163800,79307713,1902,1902,1902,1902,0
20231012,163700,79307713,1902,1902,1902,1902,0
20231012,163600,79307713,1902,1902,1902,1902,0
20231012,163500,79307713,1902,1902,1902,1902,0
20231012,163400,79307713,1902,1902,1902,1902,0
20231012,163300,79307713,1902,1902,1902,1902,0
20231012,163200,79307713,1902,1902,1902,1902,0
20231012,163100,79307713,1902,1902,1902,1902,0
20231012,163000,79307713,1902,1902,1902,1902,0
20231012,162900,79307713,1902,1902,1902,1902,0
20231012,162800,79307713,1902,1902,1902,1902,0
20231012,162700,79307713,1902,1902,1902,1902,0
20231012,162600,79307713,1902,1902,1902,1902,0
20231012,162500,79307713,1902,1902,1902,1902,0
20231012,162400,79307713,1902,1902,1902,1902,0
20231012,162300,79307713,1902,1902,1902,1902,0
20231012,162200,79307713,1902,1902,1902,1902,0
20231012,162100,79307713,1902,1902,1902,1902,0
20231012,162000,79307713,1902,1902,1902,1902,182
20231012,161900,79307713,1902,1902,1902,1902,0
20231012,161800,79307713,1902,1902,1902,1902,0
20231012,161700,79307713,1902,1902,1902,1902,0
20231012,161600,79307713,1902,1902,1902,1902,0
20231012,161500,79307713,1902,1902,1902,1902,0
20231012,161400,79307713,1902,1902,1902,1902,0
20231012,161300,79307713,1902,1902,1902,1902,0
20231012,161200,79307713,1902,1902,1902,1902,0
20231012,161100,79307713,1902,1902,1902,1902,0
20231012,161000,79307713,1902,1902,1902,1902,0
20231012,160900,79307713,1902,1902,1902,1902,0
20231012,160800,79307713,1902,1902,1902,1902,0
20231012,160700,79307713,1902,1902,1902,1902,0
20231012,160600,79307713,1902,1902,1902,1902,0
20231012,160500,79307713,1902,1902,1902,1902,0
20231012,160400,79307713,1902,1902,1902,1902,0
20231012,160300,79307713,1902,1902,1902,1902,0
20231012,160200,79307713,1902,1902,1902,1902,0
20231012,160100,79307713,1902,1902,1902,1902,0
20231012,160000,79307713,1902,1902,1902,1902,0
20231012,155900,79307713,1902,1902,1902,1902,0
20231012,155800,79307713,1902,1902,1902,1902,0
20231012,155700,79307713,1902,1902,1902,1902,0
20231012,155600,79307713,1902,1902,1902,1902,0
20231012,155500,79307713,1902,1902,1902,1902,0
20231012,155400,79307713,1902,1902,1902,1902,0
20231012,155300,79307713,1902,1902,1902,1902,0
20231012,155200,79307713,1902,1902,1902,1902,0
20231012,155100,79307713,1902,1902,1902,1902,0
20231012,155000,79307713,1902,1902,1902,1902,182
20231012,154900,79307713,1902,1902,1902,1902,0
20231012,154800,79307713,1902,1902,1902,1902,0
20231012,154700,79307713,1902,1902,1902,1902,0
20231012,154600,79307713,1902,1902,1902,1902,0
20231012,154500,79307713,1902,1902,1902,1902,0
20231012,154400,79307713,1902,1902,1902,1902,0
20231012,154300,79307713,1902,1902,1902,1902,0
20231012,154200,79307713,1902,1902,1902,1902,0
20231012,154100,79307713,1902,1902,1902,1902,0
20231012,154000,79307713,1902,1902,1902,1902,0
20231012,153900,79307713,1902,1902,1902,1902,0
20231012,153800,79307713,1902,1902,1902,1902,0
20231012,153700,79307713,1902,1902,1902,1902,0
20231012,153600,79307713,1902,1902,1902,1902,0
20231012,153500,79307713,1902,1902,1902,1902,0
20231012,153400,79307713,1902,1902,1902,1902,0
20231012,153300,79307713,1902,1902,1902,1902,0
20231012,153200,79307713,1902,1902,1902,1902,0
20231012,153100,79307713,1902,1902,1902,1902,0
20231012,153000,79307713,1902,1902,1902,1902,182
20231012,152900,78961549,1903,1903,1903,1903,0
20231012,152800,78961549,1903,1903,1903,1903,0
20231012,152700,78961549,1903,1903,1903,1903,0
20231012,152600,78961549,1903,1903,1903,1903,0
20231012,152500,78961549,1903,1903,1903,1903,0
20231012,152400,78961549,1903,1903,1903,1903,0
20231012,152300,78961549,1903,1903,1903,1903,0
20231012,152200,78961549,1903,1903,1903,1903,0
20231012,152100,78961549,1903,1903,1903,1903,0
20231012,152000,78961549,1903,1903,1903,1903,0
20231012,151900,78961549,1903,1903,1903,1903,0
20231012,151800,78961549,1903,1903,1903,1902,15
20231012,151700,78933007,1903,1903,1904,1903,68
20231012,151600,78803598,1904,1904,1904,1903,79
20231012,151500,78653184,1904,1904,1904,1904,0
20231012,151400,78653184,1904,1904,1904,1904,0
20231012,151300,78653184,1904,1904,1904,1904,2
20231012,151200,78649376,1904,1904,1904,1904,0
20231012,151100,78649376,1904,1904,1904,1904,100
20231012,151000,78458976,1904,1904,1904,1904,0
20231012,150900,78458976,1904,1904,1904,1904,80
20231012,150800,78306656,1904,1904,1904,1904,0
20231012,150700,78306656,1904,1904,1904,1904,0
20231012,150600,78306656,1904,1904,1904,1904,10
20231012,150500,78287616,1904,1904,1904,1904,0
20231012,150400,78287616,1904,1904,1904,1904,0
20231012,150300,78287616,1904,1904,1904,1904,0
20231012,150200,78287616,1904,1903,1904,1903,107
20231012,150100,78083954,1903,1903,1903,1903,0
20231012,150000,78083954,1903,1903,1903,1903,0
20231012,145900,78083954,1903,1903,1903,1903,0
20231012,145800,78083954,1903,1903,1903,1903,0
20231012,145700,78083954,1903,1903,1903,1903,0
20231012,145600,78083954,1903,1903,1903,1903,0
20231012,145500,78083954,1903,1903,1903,1903,0
20231012,145400,78083954,1903,1902,1903,1902,21
20231012,145300,78044009,1902,1903,1903,1902,110
20231012,145200,77834682,1903,1903,1903,1903,0
20231012,145100,77834682,1903,1902,1903,1902,3
20231012,145000,77828974,1903,1903,1903,1903,0
20231012,144900,77828974,1903,1903,1903,1903,0
20231012,144800,77828974,1903,1903,1903,1903,0
20231012,144700,77828974,1903,1903,1903,1903,3
20231012,144600,77823265,1903,1903,1903,1903,40
20231012,144500,77747145,1904,1904,1904,1904,1
20231012,144400,77745241,1904,1903,1904,1903,107
20231012,144300,77541535,1903,1903,1903,1903,0
20231012,144200,77541535,1903,1903,1903,1903,7
20231012,144100,77528214,1903,1903,1903,1903,1
20231012,144000,77526311,1903,1903,1903,1903,1
20231012,143900,77524408,1902,1903,1903,1889,441
20231012,143800,76690054,1904,1904,1904,1904,0
20231012,143700,76690054,1904,1904,1904,1904,0
20231012,143600,76690054,1904,1903,1904,1903,36
20231012,143500,76621545,1904,1903,1904,1903,109
20231012,143400,76414089,1904,1903,1904,1903,6
20231012,143300,76402670,1904,1904,1904,1895,180
20231012,143200,76060579,1904,1904,1904,1904,0
20231012,143100,76060579,1904,1904,1904,1904,0
20231012,143000,76060579,1904,1904,1904,1903,35
20231012,142900,75993940,1905,1905,1905,1905,0
20231012,142800,75993940,1905,1903,1905,1903,4
20231012,142700,75986323,1905,1905,1905,1905,1
20231012,142600,75984418,1905,1905,1905,1905,107
20231012,142500,75780583,1905,1901,1905,1901,41
20231012,142400,75702631,1901,1901,1902,1901,3
20231012,142300,75696927,1902,1902,1902,1902,10
20231012,142200,75677907,1903,1903,1903,1903,52
20231012,142100,75578951,1904,1904,1904,1904,0
20231012,142000,75578951,1904,1904,1904,1904,0
20231012,141900,75578951,1904,1904,1904,1904,1
20231012,141800,75577047,1905,1905,1905,1905,0
20231012,141700,75577047,1905,1892,1905,1892,107
20231012,141600,75373597,1892,1892,1892,1892,2
20231012,141500,75369813,1892,1892,1892,1892,0
20231012,141400,75369813,1892,1892,1892,1892,69
20231012,141300,75239265,1905,1894,1905,1894,202
20231012,141200,74856655,1906,1906,1906,1906,0
20231012,141100,74856655,1906,1906,1906,1906,1
20231012,141000,74854749,1893,1894,1894,1893,104
20231012,140900,74657792,1906,1906,1906,1906,0
20231012,140800,74657792,1906,1903,1906,1903,144
20231012,140700,74383577,1903,1903,1903,1903,0
20231012,140600,74383577,1903,1903,1903,1903,0
20231012,140500,74383577,1903,1903,1903,1903,0
20231012,140400,74383577,1903,1903,1903,1903,0
20231012,140300,74383577,1903,1903,1903,1903,0
20231012,140200,74383577,1903,1903,1903,1903,61
20231012,140100,74267494,1903,1903,1903,1903,3
20231012,140000,74261785,1903,1903,1903,1903,0
20231012,135900,74261785,1903,1902,1903,1902,107
20231012,135800,74058220,1902,1902,1902,1902,0
20231012,135700,74058220,1902,1902,1902,1902,0
20231012,135600,74058220,1902,1902,1902,1902,1
20231012,135500,74056318,1902,1902,1902,1902,20
20231012,135400,74018278,1902,1902,1902,1902,0
20231012,135300,74018278,1902,1902,1902,1902,100
20231012,135200,73828078,1902,1902,1902,1902,15
20231012,135100,73799548,1902,1902,1902,1902,1
20231012,135000,73797646,1902,1894,1902,1893,207
20231012,134900,73404831,1894,1894,1894,1894,101
20231012,134800,73213537,1894,1894,1895,1893,303
20231012,134700,72639782,1895,1900,1900,1895,97
20231012,134600,72455780,1901,1901,1901,1901,0
20231012,134500,72455780,1901,1901,1901,1901,2
20231012,134400,72451978,1901,1901,1901,1901,39
20231012,134300,72377839,1902,1902,1902,1902,4
20231012,134200,72370231,1902,1902,1902,1902,0
20231012,134100,72370231,1902,1902,1902,1902,108
20231012,134000,72164815,1902,1902,1902,1902,2
20231012,133900,72161011,1902,1895,1902,1895,69
20231012,133800,72030249,1895,1899,1899,1895,107
20231012,133700,71827357,1900,1900,1900,1899,24
20231012,133600,71781777,1900,1900,1900,1899,30
20231012,133500,71724803,1900,1899,1900,1895,166
20231012,133400,71410043,1900,1900,1900,1900,0
20231012,133300,71410043,1900,1899,1900,1895,501
20231012,133200,70460132,1900,1900,1900,1900,1
20231012,133100,70458232,1900,1900,1900,1900,10
20231012,133000,70439232,1900,1900,1900,1900,0
20231012,132900,70439232,1900,1900,1900,1900,0
20231012,132800,70439232,1900,1900,1900,1900,0
20231012,132700,70439232,1900,1900,1900,1900,12
20231012,132600,70416432,1895,1900,1900,1895,530
20231012,132500,69411547,1900,1902,1902,1900,264
20231012,132400,68909900,1902,1902,1902,1900,118
20231012,132300,68685652,1903,1902,1903,1902,66
20231012,132200,68560118,1903,1903,1903,1903,0
20231012,132100,68560118,1903,1903,1903,1903,0
20231012,132000,68560118,1903,1902,1903,1902,159
20231012,131900,68257699,1902,1902,1902,1902,322
20231012,131800,67645255,1902,1902,1902,1902,0
20231012,131700,67645255,1902,1902,1902,1902,0
20231012,131600,67645255,1902,1902,1902,1902,10
20231012,131500,67626235,1902,1901,1902,1901,13
20231012,131400,67601517,1902,1902,1902,1902,0
20231012,131300,67601517,1902,1902,1902,1902,0
20231012,131200,67601517,1902,1902,1902,1902,4
20231012,131100,67593909,1901,1901,1901,1901,45
20231012,131000,67508364,1902,1902,1902,1902,0
20231012,130900,67508364,1902,1900,1902,1900,227
20231012,130800,67076971,1900,1900,1900,1900,0
20231012,130700,67076971,1900,1900,1900,1900,0
20231012,130600,67076971,1900,1900,1900,1900,0
20231012,130500,67076971,1900,1900,1900,1900,0
20231012,130400,67076971,1900,1900,1900,1900,0
20231012,130300,67076971,1900,1900,1900,1900,0
20231012,130200,67076971,1900,1900,1900,1900,0
20231012,130100,67076971,1900,1900,1900,1900,0
20231012,130000,67076971,1900,1900,1900,1900,0
20231012,125900,67076971,1900,1899,1900,1899,18
20231012,125800,67042787,1900,1900,1900,1900,0
20231012,125700,67042787,1900,1900,1900,1900,0
20231012,125600,67042787,1900,1900,1900,1900,0
20231012,125500,67042787,1900,1900,1900,1900,0
20231012,125400,67042787,1900,1900,1900,1900,0
20231012,125300,67042787,1900,1900,1900,1900,0
20231012,125200,67042787,1900,1900,1900,1900,0
20231012,125100,67042787,1900,1900,1900,1900,2
20231012,125000,67038987,1900,1900,1900,1900,0
20231012,124900,67038987,1900,1900,1900,1900,0
20231012,124800,67038987,1900,1901,1901,1900,71
20231012,124700,66904086,1901,1901,1901,1901,10
20231012,124600,66885076,1901,1901,1901,1901,99
20231012,124500,66696877,1900,1900,1900,1900,0
20231012,124400,66696877,1900,1900,1900,1900,0
20231012,124300,66696877,1900,1900,1900,1900,4
20231012,124200,66689277,1901,1901,1901,1901,0
20231012,124100,66689277,1901,1901,1901,1901,0
20231012,124000,66689277,1901,1901,1901,1901,1
20231012,123900,66687376,1901,1901,1901,1901,10
20231012,123800,66668366,1902,1900,1902,1900,2
20231012,123700,66664564,1900,1900,1900,1900,59
20231012,123600,66552464,1900,1900,1900,1900,100
20231012,123500,66362464,1902,1902,1902,1902,10
20231012,123400,66343444,1902,1902,1902,1902,0
20231012,123300,66343444,1902,1902,1902,1902,0
20231012,123200,66343444,1902,1902,1902,1902,1
20231012,123100,66341542,1902,1902,1902,1902,25
20231012,123000,66293992,1902,1902,1902,1902,0
20231012,122900,66293992,1902,1902,1902,1902,0
20231012,122800,66293992,1902,1902,1902,1902,0
20231012,122700,66293992,1902,1902,1902,1902,0
20231012,122600,66293992,1902,1902,1902,1902,11
20231012,122500,66273070,1902,1901,1902,1901,446
20231012,122400,65425101,1901,1901,1901,1901,11
20231012,122300,65404190,1901,1901,1901,1901,11
20231012,122200,65383279,1900,1900,1900,1900,142
20231012,122100,65113479,1900,1900,1900,1900,1
20231012,122000,65111579,1900,1899,1900,1899,2
20231012,121900,65107780,1900,1900,1900,1900,24
20231012,121800,65062180,1900,1900,1900,1900,0
20231012,121700,65062180,1900,1900,1900,1900,0
20231012,121600,65062180,1900,1900,1900,1900,0
20231012,121500,65062180,1900,1900,1900,1900,36
20231012,121400,64993780,1901,1901,1901,1901,0
20231012,121300,64993780,1901,1901,1901,1901,0
20231012,121200,64993780,1901,1901,1901,1901,3
20231012,121100,64988077,1901,1901,1901,1901,0
20231012,121000,64988077,1901,1901,1901,1901,0
20231012,120900,64988077,1901,1901,1901,1901,14
20231012,120800,64961463,1901,1901,1901,1901,0
20231012,120700,64961463,1901,1901,1901,1901,0
20231012,120600,64961463,1901,1901,1901,1901,12
20231012,120500,64938651,1901,1901,1901,1901,0
20231012,120400,64938651,1901,1901,1901,1901,0
20231012,120300,64938651,1901,1901,1901,1901,5
20231012,120200,64929146,1901,1901,1901,1901,14
20231012,120100,64902532,1901,1901,1901,1901,61
20231012,120000,64786571,1902,1902,1902,1902,24
20231012,115900,64740923,1902,1901,1902,1901,152
20231012,115800,64451969,1902,1902,1902,1902,4
20231012,115700,64444361,1902,1902,1902,1902,0
20231012,115600,64444361,1902,1902,1902,1902,12
20231012,115500,64421537,1902,1902,1902,1902,74
20231012,115400,64280789,1902,1902,1902,1902,0
20231012,115300,64280789,1902,1903,1903,1901,68
20231012,115200,64151502,1903,1903,1903,1903,12
20231012,115100,64128666,1903,1903,1903,1903,0
20231012,115000,64128666,1903,1903,1903,1903,0
20231012,114900,64128666,1903,1903,1903,1903,13
20231012,114800,64103927,1903,1903,1903,1903,13
20231012,114700,64079188,1903,1903,1903,1903,13
20231012,114600,64054449,1903,1903,1903,1903,148
20231012,114500,63772805,1903,1898,1903,1895,867
20231012,114400,62126766,1898,1898,1898,1898,1
20231012,114300,62124868,1896,1896,1896,1896,13
20231012,114200,62100220,1896,1896,1896,1896,14
20231012,114100,62073676,1896,1896,1896,1896,13
20231012,114000,62049028,1896,1898,1898,1889,202
20231012,113900,61667331,1894,1898,1898,1894,34
20231012,113800,61602919,1896,1899,1899,1896,13
20231012,113700,61578255,1899,1901,1901,1899,5
20231012,113600,61568756,1898,1900,1900,1898,131
20231012,113500,61320034,1901,1900,1901,1898,3174
20231012,113400,55295771,1901,1900,1901,1898,33
20231012,113300,55233120,1901,1901,1901,1901,4
20231012,113200,55225516,1901,1901,1901,1901,0
20231012,113100,55225516,1901,1900,1901,1900,12
20231012,113000,55202715,1901,1898,1901,1898,50
20231012,112900,55107812,1898,1899,1901,1898,7
20231012,112800,55094521,1901,1901,1901,1900,5
20231012,112700,55085018,1903,1901,1903,1901,10
20231012,112600,55065998,1903,1903,1903,1903,0
20231012,112500,55065998,1903,1901,1903,1901,3
20231012,112400,55060293,1903,1903,1903,1902,4
20231012,112300,55052683,1904,1904,1904,1904,0
20231012,112200,55052683,1904,1904,1904,1904,2
20231012,112100,55048875,1904,1904,1904,1904,0
20231012,112000,55048875,1904,1904,1904,1904,0
20231012,111900,55048875,1904,1904,1904,1904,0
20231012,111800,55048875,1904,1904,1904,1904,0
20231012,111700,55048875,1904,1904,1904,1903,42
20231012,111600,54968947,1904,1904,1904,1904,0
20231012,111500,54968947,1904,1904,1904,1904,80
20231012,111400,54816627,1904,1904,1904,1904,4
20231012,111300,54809011,1904,1904,1904,1904,1
20231012,111200,54807107,1904,1904,1904,1904,1
20231012,111100,54805203,1904,1903,1904,1903,3
20231012,111000,54799493,1903,1902,1903,1889,201
20231012,110900,54418979,1904,1906,1906,1903,17
20231012,110800,54386616,1906,1906,1906,1906,0
20231012,110700,54386616,1906,1905,1906,1905,2
20231012,110600,54382805,1906,1905,1906,1904,83
20231012,110500,54224688,1905,1903,1905,1903,3
20231012,110400,54218977,1905,1905,1905,1905,0
20231012,110300,54218977,1905,1905,1905,1905,0
20231012,110200,54218977,1905,1905,1905,1905,0
20231012,110100,54218977,1905,1905,1905,1902,43
20231012,110000,54137184,1902,1893,1905,1893,92
20231012,105900,53962819,1893,1891,1893,1891,696
20231012,105800,52646605,1891,1891,1891,1891,0
20231012,105700,52646605,1891,1891,1891,1891,0
20231012,105600,52646605,1891,1891,1891,1891,0
20231012,105500,52646605,1891,1891,1891,1891,0
20231012,105400,52646605,1891,1891,1891,1891,0
20231012,105300,52646605,1891,1891,1891,1891,0
20231012,105200,52646605,1891,1891,1891,1891,17
20231012,105100,52614458,1891,1891,1891,1891,16
20231012,105000,52584202,1891,1891,1891,1891,145
20231012,104900,52310007,1891,1891,1891,1891,300
20231012,104800,51742707,1891,1891,1891,1891,0
20231012,104700,51742707,1891,1890,1891,1890,17
20231012,104600,51710561,1890,1890,1890,1890,0
20231012,104500,51710561,1890,1890,1890,1890,183
20231012,104400,51364691,1890,1890,1890,1890,0
20231012,104300,51364691,1890,1877,1891,1877,2327
20231012,104200,46991304,1877,1876,1877,1876,373
20231012,104100,46291485,1876,1876,1876,1876,0
20231012,104000,46291485,1876,1876,1876,1876,0
20231012,103900,46291485,1876,1875,1876,1875,813
20231012,103800,44766961,1875,1875,1875,1875,0
20231012,103700,44766961,1875,1875,1875,1875,120
20231012,103600,44541961,1875,1876,1876,1875,505
20231012,103500,43595085,1876,1876,1876,1876,0
20231012,103400,43595085,1876,1876,1876,1876,29
20231012,103300,43540681,1876,1876,1876,1876,1
20231012,103200,43538805,1875,1875,1875,1875,29
20231012,103100,43484430,1876,1876,1876,1876,0
20231012,103000,43484430,1876,1876,1876,1876,1
20231012,102900,43482554,1876,1876,1876,1876,2
20231012,102800,43478802,1875,1875,1875,1875,20
20231012,102700,43441302,1875,1875,1875,1875,10
20231012,102600,43422552,1875,1875,1875,1875,20
20231012,102500,43385052,1875,1873,1875,1872,51
20231012,102400,43289575,1875,1875,1875,1875,0
20231012,102300,43289575,1875,1875,1875,1875,0
20231012,102200,43289575,1875,1875,1875,1875,1
20231012,102100,43287700,1873,1873,1873,1873,0
20231012,102000,43287700,1873,1873,1873,1873,0
20231012,101900,43287700,1873,1874,1874,1873,152
20231012,101800,43003002,1875,1875,1875,1875,0
20231012,101700,43003002,1875,1875,1875,1875,0
20231012,101600,43003002,1875,1875,1875,1875,0
20231012,101500,43003002,1875,1873,1875,1873,911
20231012,101400,41296697,1875,1874,1875,1874,2
20231012,101300,41292948,1875,1875,1875,1875,1
20231012,101200,41291073,1875,1875,1875,1873,5
20231012,101100,41281700,1873,1877,1877,1873,104
20231012,101000,41086768,1877,1877,1877,1877,0
20231012,100900,41086768,1877,1877,1877,1877,0
20231012,100800,41086768,1877,1877,1877,1877,1
20231012,100700,41084891,1872,1872,1872,1872,0
20231012,100600,41084891,1872,1872,1872,1872,66
20231012,100500,40961339,1872,1872,1872,1872,0
20231012,100400,40961339,1872,1872,1872,1872,6
20231012,100300,40950107,1872,1872,1872,1872,0
20231012,100200,40950107,1872,1872,1872,1872,0
20231012,100100,40950107,1872,1872,1872,1872,0
20231012,100000,40950107,1872,1872,1872,1872,0
20231012,095900,40950107,1872,1872,1872,1872,0
20231012,095800,40950107,1872,1872,1872,1871,17
20231012,095700,40918297,1872,1872,1872,1872,2
20231012,095600,40914553,1872,1872,1872,1872,19
20231012,095500,40878985,1872,1872,1872,1872,0
20231012,095400,40878985,1872,1872,1872,1872,0
20231012,095300,40878985,1872,1872,1872,1872,0
20231012,095200,40878985,1872,1868,1872,1868,305
20231012,095100,40309121,1868,1868,1868,1867,220
20231012,095000,39898341,1869,1869,1869,1869,29
20231012,094900,39844140,1869,1868,1869,1867,1341
20231012,094800,37340088,1869,1870,1870,1867,155
20231012,094700,37050606,1871,1873,1873,1871,39
20231012,094600,36977567,1877,1876,1877,1867,201
20231012,094500,36601558,1877,1877,1877,1877,3
20231012,094400,36595927,1877,1877,1877,1877,0
20231012,094300,36595927,1877,1877,1877,1877,0
20231012,094200,36595927,1877,1877,1877,1877,0
20231012,094100,36595927,1877,1877,1877,1877,0
20231012,094000,36595927,1877,1877,1877,1877,10
20231012,093900,36577157,1877,1877,1877,1877,0
20231012,093800,36577157,1877,1877,1877,1877,2
20231012,093700,36573403,1878,1878,1878,1878,1
20231012,093600,36571525,1877,1878,1878,1877,60
20231012,093500,36458875,1878,1878,1878,1878,2
20231012,093400,36455119,1878,1875,1878,1875,3
20231012,093300,36449488,1878,1878,1878,1876,112
20231012,093200,36239254,1878,1878,1878,1878,10
20231012,093100,36220474,1878,1878,1878,1878,10
20231012,093000,36201694,1878,1878,1878,1878,0
20231012,092900,36201694,1878,1878,1878,1878,2
20231012,092800,36197938,1878,1867,1878,1867,568
20231012,092700,35137454,1868,1874,1874,1868,598
20231012,092600,34020360,1875,1877,1877,1874,9
20231012,092500,34003479,1878,1881,1882,1878,10
20231012,092400,33984681,1883,1882,1883,1882,6
20231012,092300,33973386,1883,1891,1892,1868,2321
20231012,092200,29632561,1892,1892,1892,1892,1
20231012,092100,29630669,1890,1892,1892,1890,15
20231012,092000,29602317,1890,1891,1892,1890,5
20231012,091900,29592863,1894,1894,1894,1892,4
20231012,091800,29585291,1892,1897,1897,1892,6
20231012,091700,29573926,1896,1904,1904,1896,58
20231012,091600,29463886,1906,1906,1906,1905,67
20231012,091500,29336248,1907,1907,1908,1907,112
20231012,091400,29122663,1908,1908,1908,1890,814
20231012,091300,27584164,1890,1906,1910,1890,667
20231012,091200,26319980,1910,1910,1910,1905,364
20231012,091100,25626072,1909,1916,1917,1909,291
20231012,091000,25068577,1916,1917,1917,1915,11
20231012,090900,25047508,1915,1918,1920,1915,1494
20231012,090800,22180731,1920,1921,1921,1918,5666
20231012,090700,11307954,1922,1921,1922,1920,27
20231012,090600,11256086,1922,1919,1925,1919,1067
20231012,090500,9206459,1918,1919,1922,1889,3482
20231012,090400,2518171,1922,1884,1922,1873,733
20231012,090300,1120025,1884,1874,1884,1871,11
20231012,090200,1099388,1883,1871,1883,1868,5
20231012,090100,1090027,1883,1883,1883,1868,11
20231012,090000,1069370,1884,1858,1884,1858,575