KissMeData/142760/min/candle-20231018.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231018,200600,336562651,1736,1736,1736,1736,2429
20231018,200500,336562651,1736,1736,1736,1736,0
20231018,200400,336562651,1736,1736,1736,1736,0
20231018,200300,336562651,1736,1736,1736,1736,0
20231018,200200,336562651,1736,1736,1736,1736,0
20231018,200100,336562651,1736,1736,1736,1736,0
20231018,200000,336562651,1736,1736,1736,1736,0
20231018,195900,336562651,1736,1736,1736,1736,0
20231018,195800,336562651,1736,1736,1736,1736,0
20231018,195700,336562651,1736,1736,1736,1736,0
20231018,195600,336562651,1736,1736,1736,1736,0
20231018,195500,336562651,1736,1736,1736,1736,0
20231018,195400,336562651,1736,1736,1736,1736,0
20231018,195300,336562651,1736,1736,1736,1736,0
20231018,195200,336562651,1736,1736,1736,1736,0
20231018,195100,336562651,1736,1736,1736,1736,0
20231018,195000,336562651,1736,1736,1736,1736,0
20231018,194900,336562651,1736,1736,1736,1736,0
20231018,194800,336562651,1736,1736,1736,1736,0
20231018,194700,336562651,1736,1736,1736,1736,0
20231018,194600,336562651,1736,1736,1736,1736,0
20231018,194500,336562651,1736,1736,1736,1736,0
20231018,194400,336562651,1736,1736,1736,1736,0
20231018,194300,336562651,1736,1736,1736,1736,0
20231018,194200,336562651,1736,1736,1736,1736,0
20231018,194100,336562651,1736,1736,1736,1736,0
20231018,194000,336562651,1736,1736,1736,1736,0
20231018,193900,336562651,1736,1736,1736,1736,0
20231018,193800,336562651,1736,1736,1736,1736,0
20231018,193700,336562651,1736,1736,1736,1736,0
20231018,193600,336562651,1736,1736,1736,1736,2429
20231018,193500,336562651,1736,1736,1736,1736,0
20231018,193400,336562651,1736,1736,1736,1736,0
20231018,193300,336562651,1736,1736,1736,1736,0
20231018,193200,336562651,1736,1736,1736,1736,0
20231018,193100,336562651,1736,1736,1736,1736,0
20231018,193000,336562651,1736,1736,1736,1736,0
20231018,192900,336562651,1736,1736,1736,1736,0
20231018,192800,336562651,1736,1736,1736,1736,0
20231018,192700,336562651,1736,1736,1736,1736,0
20231018,192600,336562651,1736,1736,1736,1736,0
20231018,192500,336562651,1736,1736,1736,1736,0
20231018,192400,336562651,1736,1736,1736,1736,0
20231018,192300,336562651,1736,1736,1736,1736,0
20231018,192200,336562651,1736,1736,1736,1736,0
20231018,192100,336562651,1736,1736,1736,1736,0
20231018,192000,336562651,1736,1736,1736,1736,0
20231018,191900,336562651,1736,1736,1736,1736,0
20231018,191800,336562651,1736,1736,1736,1736,0
20231018,191700,336562651,1736,1736,1736,1736,0
20231018,191600,336562651,1736,1736,1736,1736,0
20231018,191500,336562651,1736,1736,1736,1736,0
20231018,191400,336562651,1736,1736,1736,1736,0
20231018,191300,336562651,1736,1736,1736,1736,0
20231018,191200,336562651,1736,1736,1736,1736,0
20231018,191100,336562651,1736,1736,1736,1736,0
20231018,191000,336562651,1736,1736,1736,1736,0
20231018,190900,336562651,1736,1736,1736,1736,0
20231018,190800,336562651,1736,1736,1736,1736,0
20231018,190700,336562651,1736,1736,1736,1736,0
20231018,190600,336562651,1736,1736,1736,1736,2429
20231018,190500,336562651,1736,1736,1736,1736,0
20231018,190400,336562651,1736,1736,1736,1736,0
20231018,190300,336562651,1736,1736,1736,1736,0
20231018,190200,336562651,1736,1736,1736,1736,0
20231018,190100,336562651,1736,1736,1736,1736,0
20231018,190000,336562651,1736,1736,1736,1736,0
20231018,185900,336562651,1736,1736,1736,1736,0
20231018,185800,336562651,1736,1736,1736,1736,0
20231018,185700,336562651,1736,1736,1736,1736,0
20231018,185600,336562651,1736,1736,1736,1736,0
20231018,185500,336562651,1736,1736,1736,1736,0
20231018,185400,336562651,1736,1736,1736,1736,0
20231018,185300,336562651,1736,1736,1736,1736,0
20231018,185200,336562651,1736,1736,1736,1736,0
20231018,185100,336562651,1736,1736,1736,1736,0
20231018,185000,336562651,1736,1736,1736,1736,0
20231018,184900,336562651,1736,1736,1736,1736,0
20231018,184800,336562651,1736,1736,1736,1736,0
20231018,184700,336562651,1736,1736,1736,1736,0
20231018,184600,336562651,1736,1736,1736,1736,0
20231018,184500,336562651,1736,1736,1736,1736,0
20231018,184400,336562651,1736,1736,1736,1736,0
20231018,184300,336562651,1736,1736,1736,1736,0
20231018,184200,336562651,1736,1736,1736,1736,0
20231018,184100,336562651,1736,1736,1736,1736,0
20231018,184000,336562651,1736,1736,1736,1736,0
20231018,183900,336562651,1736,1736,1736,1736,0
20231018,183800,336562651,1736,1736,1736,1736,0
20231018,183700,336562651,1736,1736,1736,1736,0
20231018,183600,336562651,1736,1736,1736,1736,2429
20231018,183500,336562651,1736,1736,1736,1736,0
20231018,183400,336562651,1736,1736,1736,1736,0
20231018,183300,336562651,1736,1736,1736,1736,0
20231018,183200,336562651,1736,1736,1736,1736,0
20231018,183100,336562651,1736,1736,1736,1736,0
20231018,183000,336562651,1736,1736,1736,1736,0
20231018,182900,336562651,1736,1736,1736,1736,0
20231018,182800,336562651,1736,1736,1736,1736,0
20231018,182700,336562651,1736,1736,1736,1736,0
20231018,182600,336562651,1736,1736,1736,1736,0
20231018,182500,336562651,1736,1736,1736,1736,0
20231018,182400,336562651,1736,1736,1736,1736,0
20231018,182300,336562651,1736,1736,1736,1736,0
20231018,182200,336562651,1736,1736,1736,1736,0
20231018,182100,336562651,1736,1736,1736,1736,0
20231018,182000,336562651,1736,1736,1736,1736,0
20231018,181900,336562651,1736,1736,1736,1736,0
20231018,181800,336562651,1736,1736,1736,1736,0
20231018,181700,336562651,1736,1736,1736,1736,0
20231018,181600,336562651,1736,1736,1736,1736,0
20231018,181500,336562651,1736,1736,1736,1736,0
20231018,181400,336562651,1736,1736,1736,1736,0
20231018,181300,336562651,1736,1736,1736,1736,0
20231018,181200,336562651,1736,1736,1736,1736,0
20231018,181100,336562651,1736,1736,1736,1736,0
20231018,181000,336562651,1736,1736,1736,1736,0
20231018,180900,336562651,1736,1736,1736,1736,0
20231018,180800,336562651,1736,1736,1736,1736,0
20231018,180700,336562651,1736,1736,1736,1736,0
20231018,180600,336562651,1736,1736,1736,1736,2429
20231018,180500,336562651,1736,1736,1736,1736,0
20231018,180400,336562651,1736,1736,1736,1736,0
20231018,180300,336562651,1736,1736,1736,1736,0
20231018,180200,336562651,1736,1736,1736,1736,0
20231018,180100,336562651,1736,1736,1736,1736,0
20231018,180000,336562651,1736,1736,1736,1736,0
20231018,175900,336562651,1736,1736,1736,1736,0
20231018,175800,336562651,1736,1736,1736,1736,0
20231018,175700,336562651,1736,1736,1736,1736,0
20231018,175600,336562651,1736,1736,1736,1736,0
20231018,175500,336562651,1736,1736,1736,1736,0
20231018,175400,336562651,1736,1736,1736,1736,0
20231018,175300,336562651,1736,1736,1736,1736,0
20231018,175200,336562651,1736,1736,1736,1736,0
20231018,175100,336562651,1736,1736,1736,1736,0
20231018,175000,336562651,1736,1736,1736,1736,0
20231018,174900,336562651,1736,1736,1736,1736,0
20231018,174800,336562651,1736,1736,1736,1736,0
20231018,174700,336562651,1736,1736,1736,1736,0
20231018,174600,336562651,1736,1736,1736,1736,0
20231018,174500,336562651,1736,1736,1736,1736,0
20231018,174400,336562651,1736,1736,1736,1736,0
20231018,174300,336562651,1736,1736,1736,1736,0
20231018,174200,336562651,1736,1736,1736,1736,0
20231018,174100,336562651,1736,1736,1736,1736,0
20231018,174000,336562651,1736,1736,1736,1736,0
20231018,173900,336562651,1736,1736,1736,1736,0
20231018,173800,336562651,1736,1736,1736,1736,0
20231018,173700,336562651,1736,1736,1736,1736,0
20231018,173600,336562651,1736,1736,1736,1736,2429
20231018,173500,336562651,1736,1736,1736,1736,0
20231018,173400,336562651,1736,1736,1736,1736,0
20231018,173300,336562651,1736,1736,1736,1736,0
20231018,173200,336562651,1736,1736,1736,1736,0
20231018,173100,336562651,1736,1736,1736,1736,0
20231018,173000,336562651,1736,1736,1736,1736,0
20231018,172900,336562651,1736,1736,1736,1736,0
20231018,172800,336562651,1736,1736,1736,1736,0
20231018,172700,336562651,1736,1736,1736,1736,0
20231018,172600,336562651,1736,1736,1736,1736,0
20231018,172500,336562651,1736,1736,1736,1736,0
20231018,172400,336562651,1736,1736,1736,1736,0
20231018,172300,336562651,1736,1736,1736,1736,0
20231018,172200,336562651,1736,1736,1736,1736,0
20231018,172100,336562651,1736,1736,1736,1736,0
20231018,172000,336562651,1736,1736,1736,1736,0
20231018,171900,336562651,1736,1736,1736,1736,0
20231018,171800,336562651,1736,1736,1736,1736,0
20231018,171700,336562651,1736,1736,1736,1736,0
20231018,171600,336562651,1736,1736,1736,1736,0
20231018,171500,336562651,1736,1736,1736,1736,0
20231018,171400,336562651,1736,1736,1736,1736,0
20231018,171300,336562651,1736,1736,1736,1736,0
20231018,171200,336562651,1736,1736,1736,1736,0
20231018,171100,336562651,1736,1736,1736,1736,0
20231018,171000,336562651,1736,1736,1736,1736,0
20231018,170900,336562651,1736,1736,1736,1736,0
20231018,170800,336562651,1736,1736,1736,1736,0
20231018,170700,336562651,1736,1736,1736,1736,0
20231018,170600,336562651,1736,1736,1736,1736,2429
20231018,170500,336562651,1736,1736,1736,1736,0
20231018,170400,336562651,1736,1736,1736,1736,0
20231018,170300,336562651,1736,1736,1736,1736,0
20231018,170200,336562651,1736,1736,1736,1736,0
20231018,170100,336562651,1736,1736,1736,1736,0
20231018,170000,336562651,1736,1736,1736,1736,0
20231018,165900,336562651,1736,1736,1736,1736,0
20231018,165800,336562651,1736,1736,1736,1736,0
20231018,165700,336562651,1736,1736,1736,1736,0
20231018,165600,336562651,1736,1736,1736,1736,0
20231018,165500,336562651,1736,1736,1736,1736,0
20231018,165400,336562651,1736,1736,1736,1736,0
20231018,165300,336562651,1736,1736,1736,1736,0
20231018,165200,336562651,1736,1736,1736,1736,0
20231018,165100,336562651,1736,1736,1736,1736,0
20231018,165000,336562651,1736,1736,1736,1736,0
20231018,164900,336562651,1736,1736,1736,1736,0
20231018,164800,336562651,1736,1736,1736,1736,0
20231018,164700,336562651,1736,1736,1736,1736,0
20231018,164600,336562651,1736,1736,1736,1736,0
20231018,164500,336562651,1736,1736,1736,1736,0
20231018,164400,336562651,1736,1736,1736,1736,0
20231018,164300,336562651,1736,1736,1736,1736,0
20231018,164200,336562651,1736,1736,1736,1736,0
20231018,164100,336562651,1736,1736,1736,1736,0
20231018,164000,336562651,1736,1736,1736,1736,0
20231018,163900,336562651,1736,1736,1736,1736,0
20231018,163800,336562651,1736,1736,1736,1736,0
20231018,163700,336562651,1736,1736,1736,1736,0
20231018,163600,336562651,1736,1736,1736,1736,2429
20231018,163500,336562651,1736,1736,1736,1736,0
20231018,163400,336562651,1736,1736,1736,1736,0
20231018,163300,336562651,1736,1736,1736,1736,0
20231018,163200,336562651,1736,1736,1736,1736,0
20231018,163100,336562651,1736,1736,1736,1736,0
20231018,163000,336562651,1736,1736,1736,1736,0
20231018,162900,336562651,1736,1736,1736,1736,0
20231018,162800,336562651,1736,1736,1736,1736,0
20231018,162700,336562651,1736,1736,1736,1736,0
20231018,162600,336562651,1736,1736,1736,1736,0
20231018,162500,336562651,1736,1736,1736,1736,0
20231018,162400,336562651,1736,1736,1736,1736,0
20231018,162300,336562651,1736,1736,1736,1736,0
20231018,162200,336562651,1736,1736,1736,1736,0
20231018,162100,336562651,1736,1736,1736,1736,0
20231018,162000,336562651,1736,1736,1736,1736,0
20231018,161900,336562651,1736,1736,1736,1736,0
20231018,161800,336562651,1736,1736,1736,1736,0
20231018,161700,336562651,1736,1736,1736,1736,0
20231018,161600,336562651,1736,1736,1736,1736,0
20231018,161500,336562651,1736,1736,1736,1736,0
20231018,161400,336562651,1736,1736,1736,1736,0
20231018,161300,336562651,1736,1736,1736,1736,0
20231018,161200,336562651,1736,1736,1736,1736,0
20231018,161100,336562651,1736,1736,1736,1736,0
20231018,161000,336562651,1736,1736,1736,1736,0
20231018,160900,336562651,1736,1736,1736,1736,0
20231018,160800,336562651,1736,1736,1736,1736,0
20231018,160700,336562651,1736,1736,1736,1736,0
20231018,160600,336562651,1736,1736,1736,1736,2429
20231018,160500,336562651,1736,1736,1736,1736,0
20231018,160400,336562651,1736,1736,1736,1736,0
20231018,160300,336562651,1736,1736,1736,1736,0
20231018,160200,336562651,1736,1736,1736,1736,0
20231018,160100,336562651,1736,1736,1736,1736,0
20231018,160000,336562651,1736,1736,1736,1736,0
20231018,155900,336562651,1736,1736,1736,1736,0
20231018,155800,336562651,1736,1736,1736,1736,0
20231018,155700,336562651,1736,1736,1736,1736,0
20231018,155600,336562651,1736,1736,1736,1736,0
20231018,155500,336562651,1736,1736,1736,1736,0
20231018,155400,336562651,1736,1736,1736,1736,0
20231018,155300,336562651,1736,1736,1736,1736,0
20231018,155200,336562651,1736,1736,1736,1736,0
20231018,155100,336562651,1736,1736,1736,1736,0
20231018,155000,336562651,1736,1736,1736,1736,0
20231018,154900,336562651,1736,1736,1736,1736,0
20231018,154800,336562651,1736,1736,1736,1736,0
20231018,154700,336562651,1736,1736,1736,1736,0
20231018,154600,336562651,1736,1736,1736,1736,0
20231018,154500,336562651,1736,1736,1736,1736,0
20231018,154400,336562651,1736,1736,1736,1736,0
20231018,154300,336562651,1736,1736,1736,1736,0
20231018,154200,336562651,1736,1736,1736,1736,0
20231018,154100,336562651,1736,1736,1736,1736,0
20231018,154000,336562651,1736,1736,1736,1736,0
20231018,153900,336562651,1736,1736,1736,1736,0
20231018,153800,336562651,1736,1736,1736,1736,0
20231018,153700,336562651,1736,1736,1736,1736,0
20231018,153600,336562651,1736,1736,1736,1736,2429
20231018,153500,336562651,1736,1736,1736,1736,0
20231018,153400,336562651,1736,1736,1736,1736,0
20231018,153300,336562651,1736,1736,1736,1736,0
20231018,153200,336562651,1736,1736,1736,1736,0
20231018,153100,336562651,1736,1736,1736,1736,0
20231018,153000,336562651,1736,1736,1736,1736,2429
20231018,152900,332345907,1728,1728,1728,1728,0
20231018,152800,332345907,1728,1728,1728,1728,0
20231018,152700,332345907,1728,1728,1728,1728,0
20231018,152600,332345907,1728,1728,1728,1728,0
20231018,152500,332345907,1728,1728,1728,1728,0
20231018,152400,332345907,1728,1728,1728,1728,0
20231018,152300,332345907,1728,1728,1728,1728,0
20231018,152200,332345907,1728,1728,1728,1728,0
20231018,152100,332345907,1728,1728,1728,1728,0
20231018,152000,332345907,1728,1728,1728,1728,0
20231018,151900,332345907,1728,1727,1728,1727,197
20231018,151800,332005553,1727,1728,1728,1727,433
20231018,151700,331257341,1728,1728,1728,1728,3
20231018,151600,331252157,1728,1730,1730,1728,6
20231018,151500,331241783,1730,1730,1730,1730,89
20231018,151400,331087813,1730,1728,1730,1728,19
20231018,151300,331054945,1735,1729,1735,1728,221
20231018,151200,330672105,1729,1729,1729,1728,281
20231018,151100,330186371,1727,1727,1727,1727,3
20231018,151000,330181190,1727,1727,1727,1727,50
20231018,150900,330094840,1726,1726,1726,1726,50
20231018,150800,330008540,1726,1727,1727,1726,1330
20231018,150700,327712457,1727,1729,1729,1727,56
20231018,150600,327615741,1730,1735,1735,1728,1523
20231018,150500,324979396,1731,1731,1731,1731,10
20231018,150400,324962086,1735,1736,1736,1735,1002
20231018,150300,323222616,1736,1736,1736,1736,0
20231018,150200,323222616,1736,1736,1736,1736,1
20231018,150100,323220880,1739,1733,1739,1731,188
20231018,150000,322894753,1733,1730,1735,1730,50
20231018,145900,322808175,1731,1726,1731,1726,276
20231018,145800,322331772,1726,1724,1726,1724,53
20231018,145700,322240322,1724,1725,1725,1724,20
20231018,145600,322205825,1725,1726,1726,1725,377
20231018,145500,321555137,1728,1728,1728,1728,154
20231018,145400,321289025,1728,1728,1728,1728,3
20231018,145300,321283841,1728,1728,1728,1728,3
20231018,145200,321278657,1727,1730,1730,1727,103
20231018,145100,321100605,1730,1730,1730,1730,0
20231018,145000,321100605,1730,1730,1730,1730,6
20231018,144900,321090225,1729,1729,1729,1729,2
20231018,144800,321086767,1729,1729,1729,1729,0
20231018,144700,321086767,1729,1729,1729,1729,13
20231018,144600,321064290,1729,1728,1729,1728,359
20231018,144500,320443586,1728,1728,1728,1728,3
20231018,144400,320438402,1728,1728,1728,1728,0
20231018,144300,320438402,1728,1727,1728,1727,24
20231018,144200,320396953,1726,1725,1726,1725,106
20231018,144100,320214032,1725,1724,1725,1724,104
20231018,144000,320034669,1724,1724,1724,1724,852
20231018,143900,318565821,1725,1725,1725,1724,153
20231018,143800,318301946,1724,1725,1725,1724,6
20231018,143700,318291601,1724,1724,1724,1724,5
20231018,143600,318282981,1724,1724,1724,1724,133
20231018,143500,318053689,1724,1724,1724,1724,0
20231018,143400,318053689,1724,1724,1724,1724,858
20231018,143300,316574497,1724,1727,1727,1724,383
20231018,143200,315913198,1727,1729,1729,1727,3111
20231018,143100,310540108,1729,1729,1729,1729,44
20231018,143000,310464032,1729,1730,1730,1729,8
20231018,142900,310450198,1729,1729,1729,1729,7
20231018,142800,310438095,1729,1734,1734,1729,196
20231018,142700,310098893,1733,1733,1733,1733,3
20231018,142600,310093694,1731,1731,1731,1731,3
20231018,142500,310088501,1731,1731,1731,1731,0
20231018,142400,310088501,1731,1731,1731,1731,100
20231018,142300,309915401,1731,1731,1731,1731,0
20231018,142200,309915401,1731,1731,1731,1731,0
20231018,142100,309915401,1731,1731,1731,1731,0
20231018,142000,309915401,1731,1731,1731,1731,10
20231018,141900,309898091,1731,1731,1731,1731,0
20231018,141800,309898091,1731,1731,1731,1731,0
20231018,141700,309898091,1731,1731,1731,1731,7
20231018,141600,309885974,1731,1731,1731,1731,99
20231018,141500,309714605,1731,1732,1732,1731,102
20231018,141400,309538042,1732,1733,1733,1731,2617
20231018,141300,305008011,1731,1731,1734,1731,119
20231018,141200,304802019,1731,1731,1731,1731,0
20231018,141100,304802019,1731,1731,1731,1731,3
20231018,141000,304796826,1731,1731,1731,1731,3
20231018,140900,304791633,1731,1731,1731,1731,90
20231018,140800,304635843,1733,1733,1733,1733,2
20231018,140700,304632377,1734,1734,1734,1734,0
20231018,140600,304632377,1734,1735,1735,1734,33
20231018,140500,304575125,1738,1738,1738,1738,0
20231018,140400,304575125,1738,1738,1738,1738,0
20231018,140300,304575125,1738,1738,1738,1738,0
20231018,140200,304575125,1738,1738,1738,1738,0
20231018,140100,304575125,1738,1738,1738,1738,129
20231018,140000,304350923,1738,1738,1738,1738,61
20231018,135900,304244905,1738,1741,1741,1738,829
20231018,135800,302802333,1741,1742,1742,1741,37
20231018,135700,302737880,1741,1741,1741,1741,0
20231018,135600,302737880,1741,1741,1741,1741,0
20231018,135500,302737880,1741,1741,1741,1741,0
20231018,135400,302737880,1741,1741,1741,1741,0
20231018,135300,302737880,1741,1740,1741,1740,12
20231018,135200,302716992,1741,1740,1741,1740,12
20231018,135100,302696103,1741,1742,1742,1741,101
20231018,135000,302520171,1742,1742,1742,1742,1
20231018,134900,302518429,1741,1741,1741,1741,0
20231018,134800,302518429,1741,1741,1741,1741,9
20231018,134700,302502760,1741,1738,1741,1738,14
20231018,134600,302478413,1740,1739,1740,1738,50
20231018,134500,302391452,1738,1738,1738,1738,0
20231018,134400,302391452,1738,1738,1738,1738,0
20231018,134300,302391452,1738,1738,1738,1738,0
20231018,134200,302391452,1738,1738,1738,1738,0
20231018,134100,302391452,1738,1735,1738,1735,4
20231018,134000,302384503,1735,1735,1735,1735,0
20231018,133900,302384503,1735,1735,1735,1735,0
20231018,133800,302384503,1735,1735,1735,1735,2
20231018,133700,302381033,1735,1735,1735,1735,2
20231018,133600,302377563,1738,1737,1738,1737,53
20231018,133500,302285468,1735,1736,1736,1735,2
20231018,133400,302281997,1735,1735,1735,1735,0
20231018,133300,302281997,1735,1735,1735,1735,2
20231018,133200,302278527,1735,1735,1735,1735,8
20231018,133100,302264647,1734,1734,1734,1734,8
20231018,133000,302250775,1734,1734,1734,1734,228
20231018,132900,301855423,1734,1734,1734,1734,0
20231018,132800,301855423,1734,1734,1734,1734,0
20231018,132700,301855423,1734,1734,1734,1734,0
20231018,132600,301855423,1734,1734,1734,1734,6
20231018,132500,301845019,1740,1741,1741,1740,905
20231018,132400,300270110,1741,1740,1741,1740,176
20231018,132300,299963757,1740,1740,1740,1740,64
20231018,132200,299852397,1740,1739,1742,1739,1656
20231018,132100,296968430,1738,1736,1738,1736,61
20231018,132000,296862489,1736,1736,1736,1736,1
20231018,131900,296860753,1736,1736,1736,1736,1
20231018,131800,296859017,1736,1736,1736,1736,0
20231018,131700,296859017,1736,1732,1736,1732,24
20231018,131600,296817369,1740,1738,1740,1731,315
20231018,131500,296269708,1740,1739,1740,1737,24
20231018,131400,296227975,1738,1733,1738,1733,105
20231018,131300,296045701,1732,1732,1732,1732,1
20231018,131200,296043969,1732,1732,1732,1732,0
20231018,131100,296043969,1732,1732,1732,1732,3
20231018,131000,296038773,1731,1731,1731,1731,0
20231018,130900,296038773,1731,1731,1731,1731,0
20231018,130800,296038773,1731,1731,1731,1731,0
20231018,130700,296038773,1731,1731,1731,1731,0
20231018,130600,296038773,1731,1730,1731,1730,5
20231018,130500,296030119,1729,1729,1729,1729,1
20231018,130400,296028390,1728,1728,1728,1728,4
20231018,130300,296021478,1733,1732,1733,1732,33
20231018,130200,295964321,1731,1728,1731,1728,19
20231018,130100,295931438,1728,1728,1730,1728,48
20231018,130000,295848456,1728,1728,1728,1728,27
20231018,125900,295801800,1728,1728,1728,1727,738
20231018,125800,294526867,1728,1731,1731,1727,25
20231018,125700,294483625,1731,1730,1731,1730,16
20231018,125600,294455934,1727,1727,1727,1727,0
20231018,125500,294455934,1727,1727,1727,1727,150
20231018,125400,294196884,1742,1726,1742,1726,1011
20231018,125300,292444352,1728,1726,1728,1726,25
20231018,125200,292401172,1726,1726,1726,1726,275
20231018,125100,291926522,1726,1726,1726,1726,0
20231018,125000,291926522,1726,1726,1726,1726,11
20231018,124900,291907536,1726,1726,1726,1726,11
20231018,124800,291888550,1726,1728,1728,1726,298
20231018,124700,291373628,1728,1728,1728,1728,7
20231018,124600,291361532,1726,1726,1726,1726,0
20231018,124500,291361532,1726,1726,1726,1726,0
20231018,124400,291361532,1726,1726,1726,1726,2
20231018,124300,291358080,1726,1726,1726,1726,18
20231018,124200,291327012,1728,1726,1728,1726,43
20231018,124100,291252748,1726,1727,1728,1726,458
20231018,124000,290461389,1728,1724,1728,1724,55
20231018,123900,290366369,1725,1725,1725,1725,205
20231018,123800,290012744,1724,1725,1732,1724,55
20231018,123700,289917852,1724,1724,1724,1723,1385
20231018,123600,287531269,1723,1723,1725,1723,3303
20231018,123500,281839922,1725,1727,1727,1725,115
20231018,123400,281641539,1727,1727,1727,1727,0
20231018,123300,281641539,1727,1725,1727,1725,23
20231018,123200,281601844,1726,1725,1726,1725,106
20231018,123100,281418904,1723,1723,1723,1723,1
20231018,123000,281417181,1723,1722,1723,1722,7
20231018,122900,281405121,1722,1722,1722,1722,10
20231018,122800,281387901,1721,1722,1722,1721,43
20231018,122700,281313856,1721,1722,1722,1721,82
20231018,122600,281172653,1721,1721,1721,1721,0
20231018,122500,281172653,1721,1721,1721,1721,0
20231018,122400,281172653,1721,1721,1721,1721,0
20231018,122300,281172653,1721,1725,1725,1721,51
20231018,122200,281084781,1725,1723,1725,1723,32
20231018,122100,281029615,1720,1720,1720,1720,0
20231018,122000,281029615,1720,1725,1726,1720,1015
20231018,121900,279278731,1717,1717,1717,1717,0
20231018,121800,279278731,1717,1717,1717,1717,0
20231018,121700,279278731,1717,1721,1721,1717,1071
20231018,121600,277436333,1721,1720,1721,1720,2103
20231018,121500,273819171,1720,1723,1723,1720,6320
20231018,121400,262935655,1722,1722,1722,1722,0
20231018,121300,262935655,1722,1725,1728,1722,263
20231018,121200,262482220,1725,1726,1728,1725,65
20231018,121100,262370079,1727,1728,1728,1727,5
20231018,121000,262361443,1729,1731,1731,1729,389
20231018,120900,261688468,1731,1733,1733,1731,373
20231018,120800,261042682,1733,1734,1734,1733,1555
20231018,120700,258346334,1735,1737,1737,1735,1040
20231018,120600,256541883,1738,1740,1740,1738,1627
20231018,120500,253713157,1742,1741,1742,1740,1117
20231018,120400,251769509,1740,1740,1740,1740,818
20231018,120300,250346189,1740,1742,1742,1740,14221
20231018,120200,225595986,1743,1743,1743,1743,0
20231018,120100,225595986,1743,1744,1744,1743,343
20231018,120000,224997850,1744,1744,1744,1744,101
20231018,115900,224821706,1744,1744,1744,1744,34
20231018,115800,224762410,1742,1743,1743,1742,1044
20231018,115700,222943218,1743,1743,1743,1743,0
20231018,115600,222943218,1743,1744,1744,1743,1142
20231018,115500,220952695,1746,1746,1746,1746,0
20231018,115400,220952695,1746,1746,1746,1746,28
20231018,115300,220903807,1746,1745,1746,1745,663
20231018,115200,219746272,1746,1746,1746,1746,0
20231018,115100,219746272,1746,1746,1746,1746,1
20231018,115000,219744526,1746,1746,1746,1746,0
20231018,114900,219744526,1746,1746,1746,1746,0
20231018,114800,219744526,1746,1746,1746,1746,0
20231018,114700,219744526,1746,1746,1746,1746,20
20231018,114600,219709606,1746,1746,1746,1746,29
20231018,114500,219658972,1746,1746,1746,1746,100
20231018,114400,219484372,1746,1746,1746,1746,118
20231018,114300,219278344,1745,1745,1745,1745,1
20231018,114200,219276599,1743,1744,1744,1743,2000
20231018,114100,215790594,1744,1744,1744,1744,153
20231018,114000,215523762,1743,1744,1744,1743,1127
20231018,113900,213558630,1744,1746,1746,1744,692
20231018,113800,212351386,1745,1753,1753,1745,15554
20231018,113700,185132105,1753,1753,1753,1753,0
20231018,113600,185132105,1753,1753,1753,1753,0
20231018,113500,185132105,1753,1753,1753,1753,0
20231018,113400,185132105,1753,1753,1753,1753,0
20231018,113300,185132105,1753,1753,1753,1753,1
20231018,113200,185130352,1753,1753,1753,1753,2
20231018,113100,185126846,1753,1753,1753,1753,2
20231018,113000,185123340,1755,1755,1755,1755,66
20231018,112900,185007510,1752,1752,1752,1752,0
20231018,112800,185007510,1752,1752,1752,1752,34
20231018,112700,184947942,1752,1752,1752,1752,1
20231018,112600,184946190,1751,1751,1751,1751,0
20231018,112500,184946190,1751,1751,1751,1751,0
20231018,112400,184946190,1751,1752,1752,1751,1036
20231018,112300,183131385,1753,1753,1753,1753,0
20231018,112200,183131385,1753,1753,1753,1753,0
20231018,112100,183131385,1753,1758,1758,1753,1271
20231018,112000,180897647,1758,1758,1758,1758,0
20231018,111900,180897647,1758,1758,1758,1758,0
20231018,111800,180897647,1758,1758,1758,1758,50
20231018,111700,180809747,1758,1758,1758,1758,0
20231018,111600,180809747,1758,1758,1758,1758,0
20231018,111500,180809747,1758,1758,1758,1758,0
20231018,111400,180809747,1758,1758,1758,1758,0
20231018,111300,180809747,1758,1758,1758,1758,7
20231018,111200,180797441,1758,1758,1758,1758,0
20231018,111100,180797441,1758,1758,1758,1758,0
20231018,111000,180797441,1758,1758,1758,1758,5
20231018,110900,180788651,1758,1758,1758,1758,0
20231018,110800,180788651,1758,1758,1758,1758,0
20231018,110700,180788651,1758,1758,1758,1758,0
20231018,110600,180788651,1758,1758,1758,1758,0
20231018,110500,180788651,1758,1754,1758,1752,1051
20231018,110400,178946973,1752,1752,1752,1752,0
20231018,110300,178946973,1752,1758,1758,1752,1200
20231018,110200,176844537,1757,1757,1757,1757,0
20231018,110100,176844537,1757,1757,1757,1757,4
20231018,110000,176837509,1753,1753,1753,1753,2
20231018,105900,176834003,1753,1753,1753,1753,0
20231018,105800,176834003,1753,1752,1753,1752,53
20231018,105700,176741112,1753,1752,1753,1752,253
20231018,105600,176297855,1752,1752,1752,1752,242
20231018,105500,175873871,1753,1757,1757,1752,6622
20231018,105400,164271049,1764,1764,1764,1764,0
20231018,105300,164271049,1764,1764,1764,1764,1
20231018,105200,164269285,1765,1765,1765,1765,0
20231018,105100,164269285,1765,1765,1765,1765,0
20231018,105000,164269285,1765,1765,1765,1765,1
20231018,104900,164267520,1765,1765,1765,1765,16
20231018,104800,164239280,1765,1765,1765,1765,0
20231018,104700,164239280,1765,1765,1765,1765,0
20231018,104600,164239280,1765,1765,1765,1765,0
20231018,104500,164239280,1765,1765,1765,1765,11
20231018,104400,164219865,1765,1763,1765,1763,4780
20231018,104300,155784093,1761,1758,1761,1758,873
20231018,104200,154246936,1760,1762,1762,1760,510
20231018,104100,153348350,1761,1762,1762,1761,430
20231018,104000,152591055,1752,1759,1759,1752,6300
20231018,103900,141548905,1760,1761,1761,1760,51
20231018,103800,141459105,1760,1760,1760,1760,3
20231018,103700,141453825,1760,1760,1760,1760,9
20231018,103600,141437985,1760,1762,1763,1760,1074
20231018,103500,139545656,1762,1762,1762,1762,39
20231018,103400,139476938,1762,1762,1762,1762,0
20231018,103300,139476938,1762,1763,1763,1762,1012
20231018,103200,137693736,1763,1763,1763,1763,0
20231018,103100,137693736,1763,1763,1763,1763,60
20231018,103000,137587956,1763,1763,1763,1763,0
20231018,102900,137587956,1763,1763,1763,1763,459
20231018,102800,136778739,1765,1765,1765,1765,0
20231018,102700,136778739,1765,1765,1765,1765,1
20231018,102600,136776974,1763,1763,1763,1763,0
20231018,102500,136776974,1763,1763,1763,1763,11
20231018,102400,136757581,1763,1763,1763,1763,4
20231018,102300,136750529,1763,1763,1763,1763,486
20231018,102200,135893711,1763,1763,1763,1763,6
20231018,102100,135883133,1763,1763,1763,1763,0
20231018,102000,135883133,1763,1763,1763,1763,193
20231018,101900,135542874,1763,1763,1763,1763,214
20231018,101800,135165592,1763,1762,1763,1762,2
20231018,101700,135162067,1762,1762,1762,1762,1
20231018,101600,135160305,1763,1760,1763,1760,21
20231018,101500,135123324,1759,1759,1759,1759,0
20231018,101400,135123324,1759,1754,1759,1754,11
20231018,101300,135103980,1758,1758,1758,1758,118
20231018,101200,134896536,1754,1759,1759,1754,52
20231018,101100,134805283,1753,1759,1759,1753,517
20231018,101000,133898673,1761,1761,1761,1761,0
20231018,100900,133898673,1761,1761,1761,1761,0
20231018,100800,133898673,1761,1761,1761,1760,267
20231018,100700,133428487,1763,1763,1763,1763,0
20231018,100600,133428487,1763,1763,1763,1763,11
20231018,100500,133409094,1763,1763,1763,1763,20
20231018,100400,133373834,1754,1754,1754,1754,69
20231018,100300,133252808,1753,1754,1754,1753,413
20231018,100200,132528761,1754,1754,1754,1754,2
20231018,100100,132525253,1753,1756,1760,1753,777
20231018,100000,131160849,1768,1756,1768,1756,3000
20231018,095900,125870908,1752,1755,1755,1752,2946
20231018,095800,120708926,1755,1755,1755,1755,5
20231018,095700,120700151,1755,1755,1755,1755,16
20231018,095600,120672071,1755,1755,1755,1755,57
20231018,095500,120572036,1754,1754,1754,1754,231
20231018,095400,120166862,1754,1754,1754,1754,550
20231018,095300,119202162,1754,1752,1754,1752,175
20231018,095200,118895560,1752,1752,1752,1752,0
20231018,095100,118895560,1752,1752,1752,1752,400
20231018,095000,118194760,1750,1750,1750,1750,0
20231018,094900,118194760,1750,1750,1750,1750,0
20231018,094800,118194760,1750,1752,1752,1750,3000
20231018,094700,112944224,1752,1753,1753,1752,3760
20231018,094600,106356699,1752,1754,1754,1750,8263
20231018,094500,91879164,1753,1757,1757,1753,3988
20231018,094400,84886414,1755,1755,1755,1755,71
20231018,094300,84761809,1754,1757,1757,1754,1005
20231018,094200,82997681,1757,1757,1757,1757,20
20231018,094100,82962541,1757,1757,1757,1757,4
20231018,094000,82955513,1758,1758,1758,1758,780
20231018,093900,81584273,1768,1770,1770,1758,311
20231018,093800,81036892,1770,1770,1770,1760,2087
20231018,093700,77356212,1764,1772,1772,1764,4265
20231018,093600,69812664,1776,1775,1776,1775,616
20231018,093500,68719035,1775,1775,1775,1775,60
20231018,093400,68612535,1776,1775,1776,1775,36
20231018,093300,68548631,1775,1775,1775,1775,8
20231018,093200,68534431,1775,1775,1775,1775,2
20231018,093100,68530881,1775,1775,1775,1775,5
20231018,093000,68522006,1774,1774,1774,1774,11
20231018,092900,68502492,1774,1774,1774,1774,203
20231018,092800,68142370,1776,1778,1778,1776,6
20231018,092700,68131708,1778,1778,1778,1778,11
20231018,092600,68112150,1779,1773,1779,1773,584
20231018,092500,67076442,1783,1783,1783,1783,0
20231018,092400,67076442,1783,1783,1783,1783,0
20231018,092300,67076442,1783,1780,1783,1770,560
20231018,092200,66079313,1781,1781,1781,1781,200
20231018,092100,65723113,1781,1771,1781,1771,300
20231018,092000,65190789,1771,1772,1773,1771,104
20231018,091900,65006431,1763,1763,1784,1763,714
20231018,091800,63745641,1762,1755,1768,1755,2916
20231018,091700,58612646,1754,1754,1754,1754,500
20231018,091600,57735646,1754,1754,1754,1754,155
20231018,091500,57463776,1754,1758,1758,1754,102
20231018,091400,57284814,1757,1757,1757,1757,287
20231018,091300,56780555,1754,1756,1756,1753,7030
20231018,091200,44449974,1758,1756,1758,1756,516
20231018,091100,43543811,1753,1762,1762,1753,782
20231018,091000,42168148,1760,1763,1764,1760,3309
20231018,090900,36343025,1764,1770,1770,1761,5884
20231018,090800,25961986,1775,1775,1775,1774,74
20231018,090700,25830691,1777,1777,1777,1777,0
20231018,090600,25830691,1777,1766,1777,1766,529
20231018,090500,24891857,1774,1774,1776,1766,2260
20231018,090400,20883204,1798,1798,1798,1798,0
20231018,090300,20883204,1798,1790,1800,1761,1823
20231018,090200,17628305,1790,1814,1814,1790,8953
20231018,090100,1489602,1812,1818,1818,1812,270
20231018,090000,999762,1812,1848,1848,1811,548