KissMeData/153490/min/candle-20231011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231011,200700,88263820,1103,1103,1103,1103,5512
20231011,200600,88263820,1103,1103,1103,1103,0
20231011,200500,88263820,1103,1103,1103,1103,0
20231011,200400,88263820,1103,1103,1103,1103,0
20231011,200300,88263820,1103,1103,1103,1103,0
20231011,200200,88263820,1103,1103,1103,1103,0
20231011,200100,88263820,1103,1103,1103,1103,0
20231011,200000,88263820,1103,1103,1103,1103,0
20231011,195900,88263820,1103,1103,1103,1103,0
20231011,195800,88263820,1103,1103,1103,1103,0
20231011,195700,88263820,1103,1103,1103,1103,0
20231011,195600,88263820,1103,1103,1103,1103,0
20231011,195500,88263820,1103,1103,1103,1103,0
20231011,195400,88263820,1103,1103,1103,1103,0
20231011,195300,88263820,1103,1103,1103,1103,0
20231011,195200,88263820,1103,1103,1103,1103,0
20231011,195100,88263820,1103,1103,1103,1103,0
20231011,195000,88263820,1103,1103,1103,1103,0
20231011,194900,88263820,1103,1103,1103,1103,0
20231011,194800,88263820,1103,1103,1103,1103,0
20231011,194700,88263820,1103,1103,1103,1103,0
20231011,194600,88263820,1103,1103,1103,1103,0
20231011,194500,88263820,1103,1103,1103,1103,0
20231011,194400,88263820,1103,1103,1103,1103,0
20231011,194300,88263820,1103,1103,1103,1103,0
20231011,194200,88263820,1103,1103,1103,1103,0
20231011,194100,88263820,1103,1103,1103,1103,0
20231011,194000,88263820,1103,1103,1103,1103,0
20231011,193900,88263820,1103,1103,1103,1103,0
20231011,193800,88263820,1103,1103,1103,1103,0
20231011,193700,88263820,1103,1103,1103,1103,5512
20231011,193600,88263820,1103,1103,1103,1103,0
20231011,193500,88263820,1103,1103,1103,1103,0
20231011,193400,88263820,1103,1103,1103,1103,0
20231011,193300,88263820,1103,1103,1103,1103,0
20231011,193200,88263820,1103,1103,1103,1103,0
20231011,193100,88263820,1103,1103,1103,1103,0
20231011,193000,88263820,1103,1103,1103,1103,0
20231011,192900,88263820,1103,1103,1103,1103,0
20231011,192800,88263820,1103,1103,1103,1103,0
20231011,192700,88263820,1103,1103,1103,1103,0
20231011,192600,88263820,1103,1103,1103,1103,0
20231011,192500,88263820,1103,1103,1103,1103,0
20231011,192400,88263820,1103,1103,1103,1103,0
20231011,192300,88263820,1103,1103,1103,1103,0
20231011,192200,88263820,1103,1103,1103,1103,0
20231011,192100,88263820,1103,1103,1103,1103,0
20231011,192000,88263820,1103,1103,1103,1103,0
20231011,191900,88263820,1103,1103,1103,1103,0
20231011,191800,88263820,1103,1103,1103,1103,0
20231011,191700,88263820,1103,1103,1103,1103,0
20231011,191600,88263820,1103,1103,1103,1103,0
20231011,191500,88263820,1103,1103,1103,1103,0
20231011,191400,88263820,1103,1103,1103,1103,0
20231011,191300,88263820,1103,1103,1103,1103,0
20231011,191200,88263820,1103,1103,1103,1103,0
20231011,191100,88263820,1103,1103,1103,1103,0
20231011,191000,88263820,1103,1103,1103,1103,0
20231011,190900,88263820,1103,1103,1103,1103,0
20231011,190800,88263820,1103,1103,1103,1103,0
20231011,190700,88263820,1103,1103,1103,1103,5512
20231011,190600,88263820,1103,1103,1103,1103,0
20231011,190500,88263820,1103,1103,1103,1103,0
20231011,190400,88263820,1103,1103,1103,1103,0
20231011,190300,88263820,1103,1103,1103,1103,0
20231011,190200,88263820,1103,1103,1103,1103,0
20231011,190100,88263820,1103,1103,1103,1103,0
20231011,190000,88263820,1103,1103,1103,1103,0
20231011,185900,88263820,1103,1103,1103,1103,0
20231011,185800,88263820,1103,1103,1103,1103,0
20231011,185700,88263820,1103,1103,1103,1103,0
20231011,185600,88263820,1103,1103,1103,1103,0
20231011,185500,88263820,1103,1103,1103,1103,0
20231011,185400,88263820,1103,1103,1103,1103,0
20231011,185300,88263820,1103,1103,1103,1103,0
20231011,185200,88263820,1103,1103,1103,1103,0
20231011,185100,88263820,1103,1103,1103,1103,0
20231011,185000,88263820,1103,1103,1103,1103,0
20231011,184900,88263820,1103,1103,1103,1103,0
20231011,184800,88263820,1103,1103,1103,1103,0
20231011,184700,88263820,1103,1103,1103,1103,0
20231011,184600,88263820,1103,1103,1103,1103,0
20231011,184500,88263820,1103,1103,1103,1103,0
20231011,184400,88263820,1103,1103,1103,1103,0
20231011,184300,88263820,1103,1103,1103,1103,0
20231011,184200,88263820,1103,1103,1103,1103,0
20231011,184100,88263820,1103,1103,1103,1103,0
20231011,184000,88263820,1103,1103,1103,1103,0
20231011,183900,88263820,1103,1103,1103,1103,0
20231011,183800,88263820,1103,1103,1103,1103,0
20231011,183700,88263820,1103,1103,1103,1103,5512
20231011,183600,88263820,1103,1103,1103,1103,0
20231011,183500,88263820,1103,1103,1103,1103,0
20231011,183400,88263820,1103,1103,1103,1103,0
20231011,183300,88263820,1103,1103,1103,1103,0
20231011,183200,88263820,1103,1103,1103,1103,0
20231011,183100,88263820,1103,1103,1103,1103,0
20231011,183000,88263820,1103,1103,1103,1103,0
20231011,182900,88263820,1103,1103,1103,1103,0
20231011,182800,88263820,1103,1103,1103,1103,0
20231011,182700,88263820,1103,1103,1103,1103,0
20231011,182600,88263820,1103,1103,1103,1103,0
20231011,182500,88263820,1103,1103,1103,1103,0
20231011,182400,88263820,1103,1103,1103,1103,0
20231011,182300,88263820,1103,1103,1103,1103,0
20231011,182200,88263820,1103,1103,1103,1103,0
20231011,182100,88263820,1103,1103,1103,1103,0
20231011,182000,88263820,1103,1103,1103,1103,0
20231011,181900,88263820,1103,1103,1103,1103,0
20231011,181800,88263820,1103,1103,1103,1103,0
20231011,181700,88263820,1103,1103,1103,1103,0
20231011,181600,88263820,1103,1103,1103,1103,0
20231011,181500,88263820,1103,1103,1103,1103,0
20231011,181400,88263820,1103,1103,1103,1103,0
20231011,181300,88263820,1103,1103,1103,1103,0
20231011,181200,88263820,1103,1103,1103,1103,0
20231011,181100,88263820,1103,1103,1103,1103,0
20231011,181000,88263820,1103,1103,1103,1103,0
20231011,180900,88263820,1103,1103,1103,1103,0
20231011,180800,88263820,1103,1103,1103,1103,0
20231011,180700,88263820,1103,1103,1103,1103,5512
20231011,180600,88263820,1103,1103,1103,1103,0
20231011,180500,88263820,1103,1103,1103,1103,0
20231011,180400,88263820,1103,1103,1103,1103,0
20231011,180300,88263820,1103,1103,1103,1103,0
20231011,180200,88263820,1103,1103,1103,1103,0
20231011,180100,88263820,1103,1103,1103,1103,0
20231011,180000,88263820,1103,1103,1103,1103,0
20231011,175900,88263820,1103,1103,1103,1103,0
20231011,175800,88263820,1103,1103,1103,1103,0
20231011,175700,88263820,1103,1103,1103,1103,0
20231011,175600,88263820,1103,1103,1103,1103,0
20231011,175500,88263820,1103,1103,1103,1103,0
20231011,175400,88263820,1103,1103,1103,1103,0
20231011,175300,88263820,1103,1103,1103,1103,0
20231011,175200,88263820,1103,1103,1103,1103,0
20231011,175100,88263820,1103,1103,1103,1103,0
20231011,175000,88263820,1103,1103,1103,1103,0
20231011,174900,88263820,1103,1103,1103,1103,0
20231011,174800,88263820,1103,1103,1103,1103,0
20231011,174700,88263820,1103,1103,1103,1103,0
20231011,174600,88263820,1103,1103,1103,1103,0
20231011,174500,88263820,1103,1103,1103,1103,0
20231011,174400,88263820,1103,1103,1103,1103,0
20231011,174300,88263820,1103,1103,1103,1103,0
20231011,174200,88263820,1103,1103,1103,1103,0
20231011,174100,88263820,1103,1103,1103,1103,0
20231011,174000,88263820,1103,1103,1103,1103,0
20231011,173900,88263820,1103,1103,1103,1103,0
20231011,173800,88263820,1103,1103,1103,1103,0
20231011,173700,88263820,1103,1103,1103,1103,5512
20231011,173600,88263820,1103,1103,1103,1103,0
20231011,173500,88263820,1103,1103,1103,1103,0
20231011,173400,88263820,1103,1103,1103,1103,0
20231011,173300,88263820,1103,1103,1103,1103,0
20231011,173200,88263820,1103,1103,1103,1103,0
20231011,173100,88263820,1103,1103,1103,1103,0
20231011,173000,88263820,1103,1103,1103,1103,0
20231011,172900,88263820,1103,1103,1103,1103,0
20231011,172800,88263820,1103,1103,1103,1103,0
20231011,172700,88263820,1103,1103,1103,1103,0
20231011,172600,88263820,1103,1103,1103,1103,0
20231011,172500,88263820,1103,1103,1103,1103,0
20231011,172400,88263820,1103,1103,1103,1103,0
20231011,172300,88263820,1103,1103,1103,1103,0
20231011,172200,88263820,1103,1103,1103,1103,0
20231011,172100,88263820,1103,1103,1103,1103,0
20231011,172000,88263820,1103,1103,1103,1103,0
20231011,171900,88263820,1103,1103,1103,1103,0
20231011,171800,88263820,1103,1103,1103,1103,0
20231011,171700,88263820,1103,1103,1103,1103,0
20231011,171600,88263820,1103,1103,1103,1103,0
20231011,171500,88263820,1103,1103,1103,1103,0
20231011,171400,88263820,1103,1103,1103,1103,0
20231011,171300,88263820,1103,1103,1103,1103,0
20231011,171200,88263820,1103,1103,1103,1103,0
20231011,171100,88263820,1103,1103,1103,1103,0
20231011,171000,88263820,1103,1103,1103,1103,0
20231011,170900,88263820,1103,1103,1103,1103,0
20231011,170800,88263820,1103,1103,1103,1103,0
20231011,170700,88263820,1103,1103,1103,1103,5512
20231011,170600,88263820,1103,1103,1103,1103,0
20231011,170500,88263820,1103,1103,1103,1103,0
20231011,170400,88263820,1103,1103,1103,1103,0
20231011,170300,88263820,1103,1103,1103,1103,0
20231011,170200,88263820,1103,1103,1103,1103,0
20231011,170100,88263820,1103,1103,1103,1103,0
20231011,170000,88263820,1103,1103,1103,1103,0
20231011,165900,88263820,1103,1103,1103,1103,0
20231011,165800,88263820,1103,1103,1103,1103,0
20231011,165700,88263820,1103,1103,1103,1103,0
20231011,165600,88263820,1103,1103,1103,1103,0
20231011,165500,88263820,1103,1103,1103,1103,0
20231011,165400,88263820,1103,1103,1103,1103,0
20231011,165300,88263820,1103,1103,1103,1103,0
20231011,165200,88263820,1103,1103,1103,1103,0
20231011,165100,88263820,1103,1103,1103,1103,0
20231011,165000,88263820,1103,1103,1103,1103,0
20231011,164900,88263820,1103,1103,1103,1103,0
20231011,164800,88263820,1103,1103,1103,1103,0
20231011,164700,88263820,1103,1103,1103,1103,0
20231011,164600,88263820,1103,1103,1103,1103,0
20231011,164500,88263820,1103,1103,1103,1103,0
20231011,164400,88263820,1103,1103,1103,1103,0
20231011,164300,88263820,1103,1103,1103,1103,0
20231011,164200,88263820,1103,1103,1103,1103,0
20231011,164100,88263820,1103,1103,1103,1103,0
20231011,164000,88263820,1103,1103,1103,1103,0
20231011,163900,88263820,1103,1103,1103,1103,0
20231011,163800,88263820,1103,1103,1103,1103,0
20231011,163700,88263820,1103,1103,1103,1103,5512
20231011,163600,88263820,1103,1103,1103,1103,0
20231011,163500,88263820,1103,1103,1103,1103,0
20231011,163400,88263820,1103,1103,1103,1103,0
20231011,163300,88263820,1103,1103,1103,1103,0
20231011,163200,88263820,1103,1103,1103,1103,0
20231011,163100,88263820,1103,1103,1103,1103,0
20231011,163000,88263820,1103,1103,1103,1103,0
20231011,162900,88263820,1103,1103,1103,1103,0
20231011,162800,88263820,1103,1103,1103,1103,0
20231011,162700,88263820,1103,1103,1103,1103,0
20231011,162600,88263820,1103,1103,1103,1103,0
20231011,162500,88263820,1103,1103,1103,1103,0
20231011,162400,88263820,1103,1103,1103,1103,0
20231011,162300,88263820,1103,1103,1103,1103,0
20231011,162200,88263820,1103,1103,1103,1103,0
20231011,162100,88263820,1103,1103,1103,1103,0
20231011,162000,88263820,1103,1103,1103,1103,0
20231011,161900,88263820,1103,1103,1103,1103,0
20231011,161800,88263820,1103,1103,1103,1103,0
20231011,161700,88263820,1103,1103,1103,1103,0
20231011,161600,88263820,1103,1103,1103,1103,0
20231011,161500,88263820,1103,1103,1103,1103,0
20231011,161400,88263820,1103,1103,1103,1103,0
20231011,161300,88263820,1103,1103,1103,1103,0
20231011,161200,88263820,1103,1103,1103,1103,0
20231011,161100,88263820,1103,1103,1103,1103,0
20231011,161000,88263820,1103,1103,1103,1103,0
20231011,160900,88263820,1103,1103,1103,1103,0
20231011,160800,88263820,1103,1103,1103,1103,0
20231011,160700,88263820,1103,1103,1103,1103,5512
20231011,160600,88263820,1103,1103,1103,1103,0
20231011,160500,88263820,1103,1103,1103,1103,0
20231011,160400,88263820,1103,1103,1103,1103,0
20231011,160300,88263820,1103,1103,1103,1103,0
20231011,160200,88263820,1103,1103,1103,1103,0
20231011,160100,88263820,1103,1103,1103,1103,0
20231011,160000,88263820,1103,1103,1103,1103,0
20231011,155900,88263820,1103,1103,1103,1103,0
20231011,155800,88263820,1103,1103,1103,1103,0
20231011,155700,88263820,1103,1103,1103,1103,0
20231011,155600,88263820,1103,1103,1103,1103,0
20231011,155500,88263820,1103,1103,1103,1103,0
20231011,155400,88263820,1103,1103,1103,1103,0
20231011,155300,88263820,1103,1103,1103,1103,0
20231011,155200,88263820,1103,1103,1103,1103,0
20231011,155100,88263820,1103,1103,1103,1103,0
20231011,155000,88263820,1103,1103,1103,1103,0
20231011,154900,88263820,1103,1103,1103,1103,0
20231011,154800,88263820,1103,1103,1103,1103,0
20231011,154700,88263820,1103,1103,1103,1103,0
20231011,154600,88263820,1103,1103,1103,1103,0
20231011,154500,88263820,1103,1103,1103,1103,0
20231011,154400,88263820,1103,1103,1103,1103,0
20231011,154300,88263820,1103,1103,1103,1103,0
20231011,154200,88263820,1103,1103,1103,1103,0
20231011,154100,88263820,1103,1103,1103,1103,0
20231011,154000,88263820,1103,1103,1103,1103,0
20231011,153900,88263820,1103,1103,1103,1103,0
20231011,153800,88263820,1103,1103,1103,1103,0
20231011,153700,88263820,1103,1103,1103,1103,5512
20231011,153600,88263820,1103,1103,1103,1103,0
20231011,153500,88263820,1103,1103,1103,1103,0
20231011,153400,88263820,1103,1103,1103,1103,0
20231011,153300,88263820,1103,1103,1103,1103,0
20231011,153200,88263820,1103,1103,1103,1103,0
20231011,153100,88263820,1103,1103,1103,1103,0
20231011,153000,88263820,1103,1103,1103,1103,5512
20231011,152900,82184084,1095,1095,1095,1095,0
20231011,152800,82184084,1095,1095,1095,1095,0
20231011,152700,82184084,1095,1095,1095,1095,0
20231011,152600,82184084,1095,1095,1095,1095,0
20231011,152500,82184084,1095,1095,1095,1095,0
20231011,152400,82184084,1095,1095,1095,1095,0
20231011,152300,82184084,1095,1095,1095,1095,0
20231011,152200,82184084,1095,1095,1095,1095,0
20231011,152100,82184084,1095,1095,1095,1095,0
20231011,152000,82184084,1095,1095,1095,1095,0
20231011,151900,82184084,1095,1089,1095,1089,147
20231011,151800,82023995,1084,1084,1084,1084,0
20231011,151700,82023995,1084,1085,1085,1084,459
20231011,151600,81526413,1089,1089,1089,1089,1
20231011,151500,81525324,1086,1086,1086,1086,751
20231011,151400,80709738,1086,1086,1086,1086,0
20231011,151300,80709738,1086,1086,1086,1086,0
20231011,151200,80709738,1086,1086,1086,1086,415
20231011,151100,80259048,1086,1086,1086,1086,0
20231011,151000,80259048,1086,1089,1089,1086,155
20231011,150900,80090715,1086,1086,1086,1086,16
20231011,150800,80073339,1086,1086,1086,1086,0
20231011,150700,80073339,1086,1086,1086,1086,0
20231011,150600,80073339,1086,1086,1086,1086,16
20231011,150500,80055963,1086,1086,1086,1086,0
20231011,150400,80055963,1086,1086,1086,1086,0
20231011,150300,80055963,1086,1087,1087,1086,16
20231011,150200,80038579,1086,1086,1086,1086,0
20231011,150100,80038579,1086,1086,1086,1086,0
20231011,150000,80038579,1086,1086,1086,1086,16
20231011,145900,80021203,1086,1086,1086,1086,0
20231011,145800,80021203,1086,1086,1086,1086,0
20231011,145700,80021203,1086,1086,1086,1086,16
20231011,145600,80003827,1084,1084,1084,1084,0
20231011,145500,80003827,1084,1084,1084,1084,0
20231011,145400,80003827,1084,1084,1084,1084,16
20231011,145300,79986483,1084,1088,1088,1084,100
20231011,145200,79878076,1089,1089,1089,1089,0
20231011,145100,79878076,1089,1089,1089,1089,16
20231011,145000,79860652,1089,1089,1089,1089,0
20231011,144900,79860652,1089,1089,1089,1089,0
20231011,144800,79860652,1089,1089,1089,1089,16
20231011,144700,79843228,1089,1087,1089,1087,2032
20231011,144600,77633023,1086,1084,1086,1084,1860
20231011,144500,75614345,1083,1083,1083,1083,16
20231011,144400,75597017,1083,1083,1083,1083,10
20231011,144300,75586187,1083,1083,1083,1083,3228
20231011,144200,72090263,1082,1082,1082,1082,30
20231011,144100,72057803,1083,1083,1083,1083,100
20231011,144000,71949503,1087,1087,1087,1087,0
20231011,143900,71949503,1087,1087,1087,1087,0
20231011,143800,71949503,1087,1087,1087,1087,26
20231011,143700,71921241,1087,1087,1087,1087,0
20231011,143600,71921241,1087,1087,1087,1087,0
20231011,143500,71921241,1087,1087,1087,1087,0
20231011,143400,71921241,1087,1087,1087,1087,141
20231011,143300,71767974,1087,1087,1087,1087,16
20231011,143200,71750582,1087,1087,1087,1087,0
20231011,143100,71750582,1087,1087,1087,1087,765
20231011,143000,70919027,1087,1087,1087,1087,0
20231011,142900,70919027,1087,1087,1087,1087,0
20231011,142800,70919027,1087,1087,1087,1087,0
20231011,142700,70919027,1087,1087,1087,1087,0
20231011,142600,70919027,1087,1087,1087,1087,0
20231011,142500,70919027,1087,1087,1087,1087,0
20231011,142400,70919027,1087,1087,1087,1087,0
20231011,142300,70919027,1087,1087,1087,1087,0
20231011,142200,70919027,1087,1087,1087,1087,0
20231011,142100,70919027,1087,1087,1087,1087,0
20231011,142000,70919027,1087,1087,1087,1087,0
20231011,141900,70919027,1087,1087,1087,1087,0
20231011,141800,70919027,1087,1087,1087,1087,0
20231011,141700,70919027,1087,1087,1087,1087,1
20231011,141600,70917940,1087,1087,1087,1087,0
20231011,141500,70917940,1087,1087,1087,1087,0
20231011,141400,70917940,1087,1087,1087,1087,100
20231011,141300,70809240,1087,1087,1087,1087,0
20231011,141200,70809240,1087,1087,1087,1087,0
20231011,141100,70809240,1087,1087,1087,1087,0
20231011,141000,70809240,1087,1087,1087,1087,3543
20231011,140900,66957999,1088,1088,1088,1088,0
20231011,140800,66957999,1088,1088,1088,1088,0
20231011,140700,66957999,1088,1088,1088,1088,0
20231011,140600,66957999,1088,1088,1088,1088,2
20231011,140500,66955823,1088,1088,1088,1088,0
20231011,140400,66955823,1088,1088,1088,1088,10
20231011,140300,66944943,1088,1088,1088,1088,0
20231011,140200,66944943,1088,1088,1088,1088,19
20231011,140100,66924271,1088,1088,1088,1088,0
20231011,140000,66924271,1088,1088,1088,1088,344
20231011,135900,66549999,1088,1088,1088,1088,1
20231011,135800,66548911,1087,1087,1087,1087,117
20231011,135700,66421732,1087,1087,1087,1087,16
20231011,135600,66404340,1087,1087,1087,1087,6
20231011,135500,66397818,1087,1087,1087,1087,0
20231011,135400,66397818,1087,1087,1087,1087,8
20231011,135300,66389122,1088,1088,1088,1088,0
20231011,135200,66389122,1088,1088,1088,1088,158
20231011,135100,66217218,1088,1088,1088,1088,1237
20231011,135000,64871362,1089,1089,1089,1089,0
20231011,134900,64871362,1089,1089,1089,1089,55
20231011,134800,64811467,1089,1089,1089,1089,0
20231011,134700,64811467,1089,1089,1089,1089,0
20231011,134600,64811467,1089,1089,1089,1089,0
20231011,134500,64811467,1089,1089,1089,1089,0
20231011,134400,64811467,1089,1089,1089,1089,0
20231011,134300,64811467,1089,1089,1089,1089,0
20231011,134200,64811467,1089,1089,1089,1089,0
20231011,134100,64811467,1089,1089,1089,1089,0
20231011,134000,64811467,1089,1089,1089,1089,0
20231011,133900,64811467,1089,1089,1089,1089,0
20231011,133800,64811467,1089,1089,1089,1089,1
20231011,133700,64810378,1082,1082,1082,1082,80
20231011,133600,64723818,1089,1089,1089,1089,100
20231011,133500,64614918,1089,1089,1089,1089,0
20231011,133400,64614918,1089,1089,1089,1089,0
20231011,133300,64614918,1089,1089,1089,1089,0
20231011,133200,64614918,1089,1089,1089,1089,0
20231011,133100,64614918,1089,1089,1089,1089,0
20231011,133000,64614918,1089,1080,1089,1080,198
20231011,132900,64401069,1080,1088,1088,1080,5964
20231011,132800,57957382,1089,1089,1089,1089,0
20231011,132700,57957382,1089,1089,1089,1089,0
20231011,132600,57957382,1089,1089,1089,1089,85
20231011,132500,57864817,1089,1089,1089,1089,300
20231011,132400,57538117,1094,1089,1094,1089,19
20231011,132300,57517416,1089,1093,1093,1089,3500
20231011,132200,53701932,1094,1094,1094,1094,0
20231011,132100,53701932,1094,1094,1094,1094,10
20231011,132000,53690992,1095,1095,1095,1095,11
20231011,131900,53678947,1095,1095,1095,1095,3
20231011,131800,53675662,1095,1095,1095,1095,1
20231011,131700,53674567,1095,1095,1095,1095,10
20231011,131600,53663617,1095,1095,1095,1095,0
20231011,131500,53663617,1095,1095,1095,1095,0
20231011,131400,53663617,1095,1095,1095,1095,0
20231011,131300,53663617,1095,1095,1095,1095,0
20231011,131200,53663617,1095,1095,1095,1095,0
20231011,131100,53663617,1095,1095,1095,1095,0
20231011,131000,53663617,1095,1095,1095,1095,0
20231011,130900,53663617,1095,1095,1095,1095,0
20231011,130800,53663617,1095,1095,1095,1095,1
20231011,130700,53662522,1095,1095,1095,1095,0
20231011,130600,53662522,1095,1095,1095,1095,1024
20231011,130500,52541242,1095,1095,1095,1095,0
20231011,130400,52541242,1095,1095,1095,1095,0
20231011,130300,52541242,1095,1095,1095,1095,17
20231011,130200,52522627,1095,1095,1095,1095,0
20231011,130100,52522627,1095,1095,1095,1095,0
20231011,130000,52522627,1095,1095,1095,1095,70
20231011,125900,52445977,1095,1095,1095,1095,555
20231011,125800,51838252,1095,1095,1095,1095,0
20231011,125700,51838252,1095,1095,1095,1095,0
20231011,125600,51838252,1095,1095,1095,1095,0
20231011,125500,51838252,1095,1095,1095,1095,0
20231011,125400,51838252,1095,1095,1095,1095,0
20231011,125300,51838252,1095,1095,1095,1095,0
20231011,125200,51838252,1095,1095,1095,1095,0
20231011,125100,51838252,1095,1095,1095,1095,17
20231011,125000,51819637,1095,1095,1095,1095,10
20231011,124900,51808687,1095,1095,1095,1095,0
20231011,124800,51808687,1095,1095,1095,1095,0
20231011,124700,51808687,1095,1095,1095,1095,0
20231011,124600,51808687,1095,1095,1095,1095,0
20231011,124500,51808687,1095,1095,1095,1095,10
20231011,124400,51797737,1095,1095,1095,1095,0
20231011,124300,51797737,1095,1095,1095,1095,0
20231011,124200,51797737,1095,1095,1095,1095,0
20231011,124100,51797737,1095,1095,1095,1095,0
20231011,124000,51797737,1095,1095,1095,1095,54
20231011,123900,51738607,1095,1095,1095,1095,27
20231011,123800,51709042,1095,1093,1095,1093,54
20231011,123700,51649944,1093,1092,1093,1092,80
20231011,123600,51562583,1092,1092,1092,1092,27
20231011,123500,51533099,1092,1092,1092,1092,10
20231011,123400,51522179,1092,1092,1092,1092,17
20231011,123300,51503615,1092,1092,1092,1092,5
20231011,123200,51498155,1092,1092,1092,1092,30
20231011,123100,51465395,1092,1092,1092,1092,0
20231011,123000,51465395,1092,1092,1092,1092,0
20231011,122900,51465395,1092,1092,1092,1092,0
20231011,122800,51465395,1092,1092,1092,1092,0
20231011,122700,51465395,1092,1092,1092,1092,0
20231011,122600,51465395,1092,1092,1092,1092,0
20231011,122500,51465395,1092,1092,1092,1092,245
20231011,122400,51197855,1089,1089,1089,1089,1068
20231011,122300,50034803,1089,1089,1089,1089,10
20231011,122200,50023913,1088,1089,1089,1088,23
20231011,122100,49998879,1088,1088,1088,1088,17
20231011,122000,49980383,1088,1088,1088,1088,0
20231011,121900,49980383,1088,1088,1088,1088,0
20231011,121800,49980383,1088,1089,1089,1088,17
20231011,121700,49961877,1088,1088,1088,1088,0
20231011,121600,49961877,1088,1088,1088,1088,0
20231011,121500,49961877,1088,1088,1088,1088,485
20231011,121400,49434197,1082,1082,1082,1082,0
20231011,121300,49434197,1082,1090,1090,1082,1305
20231011,121200,48019372,1090,1090,1090,1090,17
20231011,121100,48000842,1090,1090,1090,1090,0
20231011,121000,48000842,1090,1090,1090,1090,79
20231011,120900,47914732,1090,1090,1090,1090,3
20231011,120800,47911462,1090,1090,1090,1090,0
20231011,120700,47911462,1090,1090,1090,1090,0
20231011,120600,47911462,1090,1090,1090,1090,941
20231011,120500,46885772,1093,1093,1093,1093,0
20231011,120400,46885772,1093,1093,1093,1093,58
20231011,120300,46822378,1095,1095,1095,1095,0
20231011,120200,46822378,1095,1095,1095,1095,0
20231011,120100,46822378,1095,1095,1095,1095,0
20231011,120000,46822378,1095,1095,1095,1095,0
20231011,115900,46822378,1095,1095,1095,1095,6
20231011,115800,46815808,1094,1094,1094,1094,0
20231011,115700,46815808,1094,1094,1094,1094,153
20231011,115600,46648426,1095,1095,1095,1095,0
20231011,115500,46648426,1095,1095,1095,1095,0
20231011,115400,46648426,1095,1095,1095,1095,0
20231011,115300,46648426,1095,1095,1095,1095,0
20231011,115200,46648426,1095,1095,1095,1095,0
20231011,115100,46648426,1095,1095,1095,1095,10
20231011,115000,46637476,1095,1095,1095,1095,0
20231011,114900,46637476,1095,1095,1095,1095,0
20231011,114800,46637476,1095,1095,1095,1095,0
20231011,114700,46637476,1095,1095,1095,1095,0
20231011,114600,46637476,1095,1097,1097,1095,260
20231011,114500,46352756,1098,1098,1098,1098,300
20231011,114400,46023356,1098,1098,1098,1098,1
20231011,114300,46022258,1099,1099,1099,1099,1
20231011,114200,46021159,1100,1100,1100,1098,71
20231011,114100,45943174,1100,1100,1100,1100,0
20231011,114000,45943174,1100,1100,1100,1100,0
20231011,113900,45943174,1100,1100,1100,1100,0
20231011,113800,45943174,1100,1100,1100,1100,0
20231011,113700,45943174,1100,1100,1100,1100,50
20231011,113600,45888174,1100,1100,1100,1100,36
20231011,113500,45848574,1100,1100,1100,1100,0
20231011,113400,45848574,1100,1100,1100,1100,0
20231011,113300,45848574,1100,1100,1100,1100,79
20231011,113200,45761674,1102,1102,1102,1102,0
20231011,113100,45761674,1102,1102,1102,1102,0
20231011,113000,45761674,1102,1102,1102,1102,22
20231011,112900,45737430,1102,1102,1102,1102,50
20231011,112800,45682330,1102,1102,1102,1102,0
20231011,112700,45682330,1102,1102,1102,1102,0
20231011,112600,45682330,1102,1102,1102,1102,0
20231011,112500,45682330,1102,1102,1102,1102,2090
20231011,112400,43379150,1103,1103,1103,1103,0
20231011,112300,43379150,1103,1103,1103,1103,0
20231011,112200,43379150,1103,1103,1103,1103,0
20231011,112100,43379150,1103,1103,1103,1103,0
20231011,112000,43379150,1103,1103,1103,1103,0
20231011,111900,43379150,1103,1103,1103,1103,0
20231011,111800,43379150,1103,1103,1103,1103,0
20231011,111700,43379150,1103,1103,1103,1103,0
20231011,111600,43379150,1103,1103,1103,1103,0
20231011,111500,43379150,1103,1103,1103,1103,0
20231011,111400,43379150,1103,1103,1103,1103,0
20231011,111300,43379150,1103,1103,1103,1103,0
20231011,111200,43379150,1103,1103,1103,1103,0
20231011,111100,43379150,1103,1103,1103,1103,0
20231011,111000,43379150,1103,1103,1103,1103,0
20231011,110900,43379150,1103,1103,1103,1103,0
20231011,110800,43379150,1103,1102,1103,1102,3
20231011,110700,43375843,1101,1101,1101,1101,100
20231011,110600,43265743,1102,1102,1102,1101,149
20231011,110500,43101547,1102,1102,1102,1102,1
20231011,110400,43100445,1105,1105,1105,1105,0
20231011,110300,43100445,1105,1105,1105,1105,0
20231011,110200,43100445,1105,1105,1105,1105,0
20231011,110100,43100445,1105,1105,1105,1105,0
20231011,110000,43100445,1105,1105,1105,1105,0
20231011,105900,43100445,1105,1105,1105,1105,1
20231011,105800,43099340,1105,1105,1105,1105,1
20231011,105700,43098235,1105,1105,1105,1105,0
20231011,105600,43098235,1105,1105,1105,1105,0
20231011,105500,43098235,1105,1105,1105,1105,12
20231011,105400,43084975,1105,1105,1105,1105,0
20231011,105300,43084975,1105,1105,1105,1105,0
20231011,105200,43084975,1105,1105,1105,1105,0
20231011,105100,43084975,1105,1105,1105,1105,0
20231011,105000,43084975,1105,1105,1105,1105,0
20231011,104900,43084975,1105,1105,1105,1105,0
20231011,104800,43084975,1105,1105,1105,1105,0
20231011,104700,43084975,1105,1105,1105,1105,0
20231011,104600,43084975,1105,1105,1105,1105,0
20231011,104500,43084975,1105,1105,1105,1105,0
20231011,104400,43084975,1105,1105,1105,1105,0
20231011,104300,43084975,1105,1105,1105,1105,0
20231011,104200,43084975,1105,1105,1105,1105,17
20231011,104100,43066190,1105,1104,1105,1104,120
20231011,104000,42933661,1095,1099,1099,1095,800
20231011,103900,42056913,1107,1106,1107,1106,828
20231011,103800,41140493,1106,1106,1106,1106,1
20231011,103700,41139387,1095,1095,1095,1095,0
20231011,103600,41139387,1095,1095,1095,1095,17
20231011,103500,41120772,1095,1095,1095,1095,3
20231011,103400,41117487,1096,1096,1096,1096,440
20231011,103300,40635247,1107,1107,1107,1107,0
20231011,103200,40635247,1107,1107,1107,1107,1097
20231011,103100,39420868,1107,1107,1107,1107,0
20231011,103000,39420868,1107,1096,1107,1096,1114
20231011,102900,38187857,1096,1096,1096,1096,0
20231011,102800,38187857,1096,1096,1096,1096,1
20231011,102700,38186761,1108,1108,1108,1108,0
20231011,102600,38186761,1108,1107,1108,1107,401
20231011,102500,37742853,1107,1107,1107,1107,0
20231011,102400,37742853,1107,1106,1107,1106,178
20231011,102300,37545885,1106,1106,1106,1106,0
20231011,102200,37545885,1106,1106,1106,1106,0
20231011,102100,37545885,1106,1106,1106,1106,0
20231011,102000,37545885,1106,1106,1106,1106,3
20231011,101900,37542567,1106,1106,1106,1106,0
20231011,101800,37542567,1106,1106,1107,1106,446
20231011,101700,37049108,1106,1106,1106,1106,25
20231011,101600,37021458,1094,1103,1106,1094,1145
20231011,101500,35757443,1103,1103,1103,1103,51
20231011,101400,35701190,1103,1103,1103,1103,2
20231011,101300,35698984,1103,1103,1103,1103,6428
20231011,101200,28608900,1103,1103,1103,1103,0
20231011,101100,28608900,1103,1103,1103,1103,0
20231011,101000,28608900,1103,1103,1103,1103,0
20231011,100900,28608900,1103,1103,1103,1103,1
20231011,100800,28607797,1103,1103,1103,1103,0
20231011,100700,28607797,1103,1103,1103,1103,460
20231011,100600,28100417,1103,1103,1103,1103,0
20231011,100500,28100417,1103,1101,1103,1101,642
20231011,100400,27393573,1101,1101,1101,1101,512
20231011,100300,26829861,1103,1103,1103,1103,11
20231011,100200,26817728,1103,1103,1103,1103,0
20231011,100100,26817728,1103,1103,1103,1103,1
20231011,100000,26816625,1103,1102,1103,1102,200
20231011,095900,26596121,1102,1098,1102,1098,3555
20231011,095800,22680062,1098,1098,1098,1098,0
20231011,095700,22680062,1098,1098,1098,1098,0
20231011,095600,22680062,1098,1098,1098,1098,0
20231011,095500,22680062,1098,1098,1098,1098,15
20231011,095400,22663592,1098,1097,1098,1097,18
20231011,095300,22643845,1097,1097,1097,1097,1
20231011,095200,22642748,1098,1098,1098,1098,0
20231011,095100,22642748,1098,1098,1098,1098,0
20231011,095000,22642748,1098,1098,1098,1098,0
20231011,094900,22642748,1098,1098,1098,1098,500
20231011,094800,22093748,1098,1098,1098,1098,0
20231011,094700,22093748,1098,1098,1098,1098,200
20231011,094600,21874148,1102,1102,1102,1102,0
20231011,094500,21874148,1102,1101,1102,1101,230
20231011,094400,21620779,1101,1100,1101,1100,102
20231011,094300,21508478,1100,1098,1100,1098,214
20231011,094200,21273347,1099,1099,1099,1099,0
20231011,094100,21273347,1099,1099,1099,1099,100
20231011,094000,21163447,1098,1098,1098,1098,10
20231011,093900,21152467,1096,1093,1096,1093,1508
20231011,093800,19499892,1093,1093,1093,1093,100
20231011,093700,19390592,1094,1094,1094,1094,0
20231011,093600,19390592,1094,1094,1094,1094,17
20231011,093500,19371994,1094,1094,1094,1094,0
20231011,093400,19371994,1094,1095,1095,1094,6
20231011,093300,19365425,1095,1095,1095,1095,56
20231011,093200,19304105,1096,1095,1096,1095,77
20231011,093100,19219744,1092,1092,1092,1092,0
20231011,093000,19219744,1092,1091,1092,1091,234
20231011,092900,18964233,1090,1089,1090,1089,526
20231011,092800,18390910,1089,1089,1089,1089,0
20231011,092700,18390910,1089,1089,1089,1089,0
20231011,092600,18390910,1089,1089,1089,1089,60
20231011,092500,18325570,1089,1089,1089,1089,1
20231011,092400,18324481,1086,1086,1086,1086,17
20231011,092300,18306019,1085,1085,1085,1085,0
20231011,092200,18306019,1085,1089,1089,1085,301
20231011,092100,17979430,1085,1085,1085,1085,17
20231011,092000,17960985,1085,1085,1085,1085,1200
20231011,091900,16658985,1085,1085,1085,1083,2503
20231011,091800,13944236,1083,1085,1085,1083,2003
20231011,091700,11774864,1089,1089,1089,1089,0
20231011,091600,11774864,1089,1089,1089,1089,0
20231011,091500,11774864,1089,1089,1089,1089,100
20231011,091400,11665964,1090,1090,1090,1090,0
20231011,091300,11665964,1090,1085,1090,1085,2261
20231011,091200,9212724,1090,1090,1090,1090,501
20231011,091100,8666634,1090,1088,1090,1088,2127
20231011,091000,6352456,1088,1088,1088,1088,875
20231011,090900,5400456,1085,1085,1088,1085,1522
20231011,090800,3749071,1085,1084,1085,1084,1995
20231011,090700,1585466,1084,1084,1084,1084,32
20231011,090600,1550778,1079,1080,1080,1079,47
20231011,090500,1500048,1080,1080,1080,1080,1
20231011,090400,1498968,1080,1077,1080,1077,1112
20231011,090300,300624,1077,1077,1077,1077,50
20231011,090200,246774,1077,1077,1077,1077,0
20231011,090100,246774,1077,1077,1077,1077,23
20231011,090000,222003,1077,1071,1077,1071,207