KissMeData/083640/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,194200,91816059,506,506,506,506,5085
20231012,194100,91816059,506,506,506,506,0
20231012,194000,91816059,506,506,506,506,0
20231012,193900,91816059,506,506,506,506,0
20231012,193800,91816059,506,506,506,506,0
20231012,193700,91816059,506,506,506,506,0
20231012,193600,91816059,506,506,506,506,0
20231012,193500,91816059,506,506,506,506,0
20231012,193400,91816059,506,506,506,506,0
20231012,193300,91816059,506,506,506,506,0
20231012,193200,91816059,506,506,506,506,0
20231012,193100,91816059,506,506,506,506,0
20231012,193000,91816059,506,506,506,506,0
20231012,192900,91816059,506,506,506,506,0
20231012,192800,91816059,506,506,506,506,0
20231012,192700,91816059,506,506,506,506,0
20231012,192600,91816059,506,506,506,506,0
20231012,192500,91816059,506,506,506,506,0
20231012,192400,91816059,506,506,506,506,0
20231012,192300,91816059,506,506,506,506,0
20231012,192200,91816059,506,506,506,506,0
20231012,192100,91816059,506,506,506,506,0
20231012,192000,91816059,506,506,506,506,0
20231012,191900,91816059,506,506,506,506,0
20231012,191800,91816059,506,506,506,506,0
20231012,191700,91816059,506,506,506,506,0
20231012,191600,91816059,506,506,506,506,0
20231012,191500,91816059,506,506,506,506,0
20231012,191400,91816059,506,506,506,506,0
20231012,191300,91816059,506,506,506,506,0
20231012,191200,91816059,506,506,506,506,5085
20231012,191100,91816059,506,506,506,506,0
20231012,191000,91816059,506,506,506,506,0
20231012,190900,91816059,506,506,506,506,0
20231012,190800,91816059,506,506,506,506,0
20231012,190700,91816059,506,506,506,506,0
20231012,190600,91816059,506,506,506,506,0
20231012,190500,91816059,506,506,506,506,0
20231012,190400,91816059,506,506,506,506,0
20231012,190300,91816059,506,506,506,506,0
20231012,190200,91816059,506,506,506,506,0
20231012,190100,91816059,506,506,506,506,0
20231012,190000,91816059,506,506,506,506,0
20231012,185900,91816059,506,506,506,506,0
20231012,185800,91816059,506,506,506,506,0
20231012,185700,91816059,506,506,506,506,0
20231012,185600,91816059,506,506,506,506,0
20231012,185500,91816059,506,506,506,506,0
20231012,185400,91816059,506,506,506,506,0
20231012,185300,91816059,506,506,506,506,0
20231012,185200,91816059,506,506,506,506,0
20231012,185100,91816059,506,506,506,506,0
20231012,185000,91816059,506,506,506,506,0
20231012,184900,91816059,506,506,506,506,0
20231012,184800,91816059,506,506,506,506,0
20231012,184700,91816059,506,506,506,506,0
20231012,184600,91816059,506,506,506,506,0
20231012,184500,91816059,506,506,506,506,0
20231012,184400,91816059,506,506,506,506,0
20231012,184300,91816059,506,506,506,506,0
20231012,184200,91816059,506,506,506,506,5085
20231012,184100,91816059,506,506,506,506,0
20231012,184000,91816059,506,506,506,506,0
20231012,183900,91816059,506,506,506,506,0
20231012,183800,91816059,506,506,506,506,0
20231012,183700,91816059,506,506,506,506,0
20231012,183600,91816059,506,506,506,506,0
20231012,183500,91816059,506,506,506,506,0
20231012,183400,91816059,506,506,506,506,0
20231012,183300,91816059,506,506,506,506,0
20231012,183200,91816059,506,506,506,506,0
20231012,183100,91816059,506,506,506,506,0
20231012,183000,91816059,506,506,506,506,0
20231012,182900,91816059,506,506,506,506,0
20231012,182800,91816059,506,506,506,506,0
20231012,182700,91816059,506,506,506,506,0
20231012,182600,91816059,506,506,506,506,0
20231012,182500,91816059,506,506,506,506,0
20231012,182400,91816059,506,506,506,506,0
20231012,182300,91816059,506,506,506,506,0
20231012,182200,91816059,506,506,506,506,0
20231012,182100,91816059,506,506,506,506,0
20231012,182000,91816059,506,506,506,506,0
20231012,181900,91816059,506,506,506,506,0
20231012,181800,91816059,506,506,506,506,0
20231012,181700,91816059,506,506,506,506,0
20231012,181600,91816059,506,506,506,506,0
20231012,181500,91816059,506,506,506,506,0
20231012,181400,91816059,506,506,506,506,0
20231012,181300,91816059,506,506,506,506,0
20231012,181200,91816059,506,506,506,506,5085
20231012,181100,91816059,506,506,506,506,0
20231012,181000,91816059,506,506,506,506,0
20231012,180900,91816059,506,506,506,506,0
20231012,180800,91816059,506,506,506,506,0
20231012,180700,91816059,506,506,506,506,0
20231012,180600,91816059,506,506,506,506,0
20231012,180500,91816059,506,506,506,506,0
20231012,180400,91816059,506,506,506,506,0
20231012,180300,91816059,506,506,506,506,0
20231012,180200,91816059,506,506,506,506,0
20231012,180100,91816059,506,506,506,506,0
20231012,180000,91816059,506,506,506,506,0
20231012,175900,91816059,506,506,506,506,0
20231012,175800,91816059,506,506,506,506,0
20231012,175700,91816059,506,506,506,506,0
20231012,175600,91816059,506,506,506,506,0
20231012,175500,91816059,506,506,506,506,0
20231012,175400,91816059,506,506,506,506,0
20231012,175300,91816059,506,506,506,506,0
20231012,175200,91816059,506,506,506,506,0
20231012,175100,91816059,506,506,506,506,0
20231012,175000,91816059,506,506,506,506,0
20231012,174900,91816059,506,506,506,506,0
20231012,174800,91816059,506,506,506,506,0
20231012,174700,91816059,506,506,506,506,0
20231012,174600,91816059,506,506,506,506,0
20231012,174500,91816059,506,506,506,506,0
20231012,174400,91816059,506,506,506,506,0
20231012,174300,91816059,506,506,506,506,0
20231012,174200,91816059,506,506,506,506,5085
20231012,174100,91816059,506,506,506,506,0
20231012,174000,91816059,506,506,506,506,0
20231012,173900,91816059,506,506,506,506,0
20231012,173800,91816059,506,506,506,506,0
20231012,173700,91816059,506,506,506,506,0
20231012,173600,91816059,506,506,506,506,0
20231012,173500,91816059,506,506,506,506,0
20231012,173400,91816059,506,506,506,506,0
20231012,173300,91816059,506,506,506,506,0
20231012,173200,91816059,506,506,506,506,0
20231012,173100,91816059,506,506,506,506,0
20231012,173000,91816059,506,506,506,506,0
20231012,172900,91816059,506,506,506,506,0
20231012,172800,91816059,506,506,506,506,0
20231012,172700,91816059,506,506,506,506,0
20231012,172600,91816059,506,506,506,506,0
20231012,172500,91816059,506,506,506,506,0
20231012,172400,91816059,506,506,506,506,0
20231012,172300,91816059,506,506,506,506,0
20231012,172200,91816059,506,506,506,506,0
20231012,172100,91816059,506,506,506,506,0
20231012,172000,91816059,506,506,506,506,0
20231012,171900,91816059,506,506,506,506,0
20231012,171800,91816059,506,506,506,506,0
20231012,171700,91816059,506,506,506,506,0
20231012,171600,91816059,506,506,506,506,0
20231012,171500,91816059,506,506,506,506,0
20231012,171400,91816059,506,506,506,506,0
20231012,171300,91816059,506,506,506,506,0
20231012,171200,91816059,506,506,506,506,5085
20231012,171100,91816059,506,506,506,506,0
20231012,171000,91816059,506,506,506,506,0
20231012,170900,91816059,506,506,506,506,0
20231012,170800,91816059,506,506,506,506,0
20231012,170700,91816059,506,506,506,506,0
20231012,170600,91816059,506,506,506,506,0
20231012,170500,91816059,506,506,506,506,0
20231012,170400,91816059,506,506,506,506,0
20231012,170300,91816059,506,506,506,506,0
20231012,170200,91816059,506,506,506,506,0
20231012,170100,91816059,506,506,506,506,0
20231012,170000,91816059,506,506,506,506,0
20231012,165900,91816059,506,506,506,506,0
20231012,165800,91816059,506,506,506,506,0
20231012,165700,91816059,506,506,506,506,0
20231012,165600,91816059,506,506,506,506,0
20231012,165500,91816059,506,506,506,506,0
20231012,165400,91816059,506,506,506,506,0
20231012,165300,91816059,506,506,506,506,0
20231012,165200,91816059,506,506,506,506,0
20231012,165100,91816059,506,506,506,506,0
20231012,165000,91816059,506,506,506,506,0
20231012,164900,91816059,506,506,506,506,0
20231012,164800,91816059,506,506,506,506,0
20231012,164700,91816059,506,506,506,506,0
20231012,164600,91816059,506,506,506,506,0
20231012,164500,91816059,506,506,506,506,0
20231012,164400,91816059,506,506,506,506,0
20231012,164300,91816059,506,506,506,506,0
20231012,164200,91816059,506,506,506,506,5085
20231012,164100,91816059,506,506,506,506,0
20231012,164000,91816059,506,506,506,506,0
20231012,163900,91816059,506,506,506,506,0
20231012,163800,91816059,506,506,506,506,0
20231012,163700,91816059,506,506,506,506,0
20231012,163600,91816059,506,506,506,506,0
20231012,163500,91816059,506,506,506,506,0
20231012,163400,91816059,506,506,506,506,0
20231012,163300,91816059,506,506,506,506,0
20231012,163200,91816059,506,506,506,506,0
20231012,163100,91816059,506,506,506,506,0
20231012,163000,91816059,506,506,506,506,0
20231012,162900,91816059,506,506,506,506,0
20231012,162800,91816059,506,506,506,506,0
20231012,162700,91816059,506,506,506,506,0
20231012,162600,91816059,506,506,506,506,0
20231012,162500,91816059,506,506,506,506,0
20231012,162400,91816059,506,506,506,506,0
20231012,162300,91816059,506,506,506,506,0
20231012,162200,91816059,506,506,506,506,0
20231012,162100,91816059,506,506,506,506,0
20231012,162000,91816059,506,506,506,506,0
20231012,161900,91816059,506,506,506,506,0
20231012,161800,91816059,506,506,506,506,0
20231012,161700,91816059,506,506,506,506,0
20231012,161600,91816059,506,506,506,506,0
20231012,161500,91816059,506,506,506,506,0
20231012,161400,91816059,506,506,506,506,0
20231012,161300,91816059,506,506,506,506,0
20231012,161200,91816059,506,506,506,506,5085
20231012,161100,91816059,506,506,506,506,0
20231012,161000,91816059,506,506,506,506,0
20231012,160900,91816059,506,506,506,506,0
20231012,160800,91816059,506,506,506,506,0
20231012,160700,91816059,506,506,506,506,0
20231012,160600,91816059,506,506,506,506,0
20231012,160500,91816059,506,506,506,506,0
20231012,160400,91816059,506,506,506,506,0
20231012,160300,91816059,506,506,506,506,0
20231012,160200,91816059,506,506,506,506,0
20231012,160100,91816059,506,506,506,506,0
20231012,160000,91816059,506,506,506,506,0
20231012,155900,91816059,506,506,506,506,0
20231012,155800,91816059,506,506,506,506,0
20231012,155700,91816059,506,506,506,506,0
20231012,155600,91816059,506,506,506,506,0
20231012,155500,91816059,506,506,506,506,0
20231012,155400,91816059,506,506,506,506,0
20231012,155300,91816059,506,506,506,506,0
20231012,155200,91816059,506,506,506,506,0
20231012,155100,91816059,506,506,506,506,0
20231012,155000,91816059,506,506,506,506,0
20231012,154900,91816059,506,506,506,506,0
20231012,154800,91816059,506,506,506,506,0
20231012,154700,91816059,506,506,506,506,0
20231012,154600,91816059,506,506,506,506,0
20231012,154500,91816059,506,506,506,506,0
20231012,154400,91816059,506,506,506,506,0
20231012,154300,91816059,506,506,506,506,0
20231012,154200,91816059,506,506,506,506,5085
20231012,154100,91816059,506,506,506,506,0
20231012,154000,91816059,506,506,506,506,0
20231012,153900,91816059,506,506,506,506,0
20231012,153800,91816059,506,506,506,506,0
20231012,153700,91816059,506,506,506,506,0
20231012,153600,91816059,506,506,506,506,0
20231012,153500,91816059,506,506,506,506,0
20231012,153400,91816059,506,506,506,506,0
20231012,153300,91816059,506,506,506,506,0
20231012,153200,91816059,506,506,506,506,0
20231012,153100,91816059,506,506,506,506,0
20231012,153000,91816059,506,506,506,506,5085
20231012,152900,89243049,508,508,508,508,0
20231012,152800,89243049,508,508,508,508,0
20231012,152700,89243049,508,508,508,508,0
20231012,152600,89243049,508,508,508,508,0
20231012,152500,89243049,508,508,508,508,0
20231012,152400,89243049,508,508,508,508,0
20231012,152300,89243049,508,508,508,508,0
20231012,152200,89243049,508,508,508,508,0
20231012,152100,89243049,508,508,508,508,0
20231012,152000,89243049,508,508,508,508,0
20231012,151900,89243049,508,507,508,507,1571
20231012,151800,88446496,508,508,508,508,8
20231012,151700,88442432,508,508,508,508,1
20231012,151600,88441924,508,508,508,508,2
20231012,151500,88440908,508,508,508,508,1
20231012,151400,88440400,508,508,508,508,2
20231012,151300,88439384,508,508,508,508,2
20231012,151200,88438368,508,507,508,507,12
20231012,151100,88432282,508,507,508,507,6
20231012,151000,88429237,508,507,508,507,48
20231012,150900,88404860,508,508,508,508,1
20231012,150800,88404352,508,508,508,508,1
20231012,150700,88403844,508,508,508,508,2
20231012,150600,88402828,508,508,508,508,1
20231012,150500,88402320,508,507,508,507,301
20231012,150400,88249712,508,507,508,507,214
20231012,150300,88141212,507,508,508,507,1189
20231012,150200,87538288,508,508,508,508,1
20231012,150100,87537780,508,508,508,508,1
20231012,150000,87537272,508,508,508,508,3
20231012,145900,87535748,506,506,508,506,43
20231012,145800,87513935,505,507,507,505,3303
20231012,145700,85844716,508,508,508,508,1
20231012,145600,85844208,508,508,508,508,27
20231012,145500,85830492,508,508,508,508,1
20231012,145400,85829984,508,508,508,508,102
20231012,145300,85778168,508,508,508,508,1
20231012,145200,85777660,508,508,508,508,1
20231012,145100,85777152,508,508,508,508,27
20231012,145000,85763436,508,508,508,508,1
20231012,144900,85762928,508,508,508,508,2
20231012,144800,85761912,507,507,507,506,11002
20231012,144700,80192907,508,508,508,508,1
20231012,144600,80192399,507,508,508,507,2027
20231012,144500,79164683,508,508,508,508,2
20231012,144400,79163667,508,508,508,508,1
20231012,144300,79163159,508,508,508,508,2
20231012,144200,79162143,508,508,508,508,1
20231012,144100,79161635,508,508,508,508,28
20231012,144000,79147411,508,508,508,508,1
20231012,143900,79146903,508,508,508,508,1
20231012,143800,79146395,508,508,508,508,1
20231012,143700,79145887,508,508,508,508,1
20231012,143600,79145379,508,508,508,508,27
20231012,143500,79131663,508,508,508,508,56
20231012,143400,79103215,508,508,508,508,1
20231012,143300,79102707,508,508,508,508,1
20231012,143200,79102199,508,508,508,508,1
20231012,143100,79101691,508,508,508,508,1
20231012,143000,79101183,508,508,508,508,1
20231012,142900,79100675,508,508,508,508,2
20231012,142800,79099659,508,507,508,507,8
20231012,142700,79095601,508,508,508,508,1
20231012,142600,79095093,508,508,508,508,1
20231012,142500,79094585,508,508,508,508,1
20231012,142400,79094077,508,508,508,508,2
20231012,142300,79093061,507,508,508,507,21
20231012,142200,79082413,508,508,508,508,2587
20231012,142100,77768217,508,508,508,508,28
20231012,142000,77753993,508,508,508,508,1
20231012,141900,77753485,508,508,508,508,1
20231012,141800,77752977,508,508,508,508,315
20231012,141700,77592957,508,508,508,508,1
20231012,141600,77592449,508,508,508,508,2
20231012,141500,77591433,508,508,508,508,1
20231012,141400,77590925,508,508,508,508,1
20231012,141300,77590417,508,508,508,508,1
20231012,141200,77589909,508,508,508,508,55
20231012,141100,77561969,508,508,508,508,1
20231012,141000,77561461,508,508,508,508,2
20231012,140900,77560445,508,508,508,508,159
20231012,140800,77479673,508,508,508,508,1
20231012,140700,77479165,508,508,508,508,1
20231012,140600,77478657,508,508,508,508,32
20231012,140500,77462401,508,508,508,508,1
20231012,140400,77461893,508,508,508,508,28
20231012,140300,77447669,508,508,508,508,2
20231012,140200,77446653,508,508,508,508,1
20231012,140100,77446145,508,508,508,508,1
20231012,140000,77445637,508,508,508,508,1
20231012,135900,77445129,508,508,508,508,1
20231012,135800,77444621,508,508,508,508,1
20231012,135700,77444113,508,507,508,507,10
20231012,135600,77439041,508,508,508,508,27
20231012,135500,77425325,508,508,508,508,38
20231012,135400,77406021,509,509,509,509,1
20231012,135300,77405512,509,509,509,509,1
20231012,135200,77405003,509,509,509,509,1
20231012,135100,77404494,509,509,509,509,28
20231012,135000,77390242,509,509,509,509,1
20231012,134900,77389733,509,509,509,509,48
20231012,134800,77365301,509,509,509,509,1
20231012,134700,77364792,509,509,509,509,501
20231012,134600,77109783,509,509,509,509,1027
20231012,134500,76587040,509,509,509,509,1501
20231012,134400,75823031,508,508,508,508,680
20231012,134300,75477591,508,508,508,508,1
20231012,134200,75477083,508,508,508,508,1
20231012,134100,75476575,508,508,508,508,27
20231012,134000,75462859,508,508,508,508,1
20231012,133900,75462351,508,508,508,508,1
20231012,133800,75461843,508,508,508,508,2
20231012,133700,75460827,508,508,508,508,1
20231012,133600,75460319,508,508,508,508,27
20231012,133500,75446603,508,508,508,508,1
20231012,133400,75446095,508,508,508,508,1
20231012,133300,75445587,508,508,508,508,1
20231012,133200,75445079,508,508,508,508,2
20231012,133100,75444063,508,508,508,508,28
20231012,133000,75429839,508,508,508,508,28
20231012,132900,75415615,508,508,508,508,2
20231012,132800,75414599,506,508,508,506,3
20231012,132700,75413077,508,508,508,508,3001
20231012,132600,73888569,508,508,508,508,1
20231012,132500,73888061,508,508,508,508,2
20231012,132400,73887045,508,508,508,508,1
20231012,132300,73886537,507,506,507,506,4958
20231012,132200,71376776,507,507,507,507,4987
20231012,132100,68848367,508,508,508,508,28
20231012,132000,68834143,508,508,508,508,1
20231012,131900,68833635,508,508,508,508,160
20231012,131800,68752355,509,509,509,509,1
20231012,131700,68751846,509,508,509,508,1469
20231012,131600,68005593,508,509,509,508,60
20231012,131500,67975085,509,509,509,509,1
20231012,131400,67974576,509,509,509,509,1
20231012,131300,67974067,509,509,509,509,2
20231012,131200,67973049,509,508,509,508,1623
20231012,131100,67148564,508,508,508,508,1
20231012,131000,67148056,508,508,508,508,425
20231012,130900,66932156,508,508,508,508,1
20231012,130800,66931648,508,508,508,508,1
20231012,130700,66931140,508,508,508,508,51
20231012,130600,66905232,508,508,508,508,29
20231012,130500,66890500,508,508,508,508,54
20231012,130400,66863068,508,508,508,508,21
20231012,130300,66852400,508,508,508,508,1
20231012,130200,66851892,508,508,508,508,349
20231012,130100,66674600,508,508,508,508,445
20231012,130000,66448540,509,509,509,509,2
20231012,125900,66447522,509,508,509,508,166
20231012,125800,66363193,508,508,508,508,4835
20231012,125700,63907013,509,509,509,509,1
20231012,125600,63906504,509,509,509,509,1
20231012,125500,63905995,509,509,509,509,1
20231012,125400,63905486,509,509,509,509,2
20231012,125300,63904468,509,509,509,509,1
20231012,125200,63903959,509,509,509,509,1
20231012,125100,63903450,509,509,509,509,27
20231012,125000,63889707,509,509,509,509,1
20231012,124900,63889198,509,509,509,509,1
20231012,124800,63888689,509,509,509,509,1
20231012,124700,63888180,509,509,509,509,2
20231012,124600,63887162,509,509,509,509,27
20231012,124500,63873419,509,509,509,509,1
20231012,124400,63872910,509,509,509,509,101
20231012,124300,63821501,509,509,509,509,3
20231012,124200,63819974,509,509,509,509,1
20231012,124100,63819465,509,509,509,509,28
20231012,124000,63805213,509,509,509,509,1
20231012,123900,63804704,509,509,509,509,501
20231012,123800,63549695,508,509,509,508,51
20231012,123700,63523786,509,509,509,509,27
20231012,123600,63510043,509,509,509,509,1
20231012,123500,63509534,509,509,509,509,2
20231012,123400,63508516,509,509,509,509,1
20231012,123300,63508007,509,507,509,507,86
20231012,123200,63464403,509,509,509,509,1
20231012,123100,63463894,509,509,509,509,1
20231012,123000,63463385,507,509,509,507,2192
20231012,122900,62352039,509,507,509,507,2363
20231012,122800,61153996,508,508,508,508,1338
20231012,122700,60474292,509,509,509,509,1
20231012,122600,60473783,509,509,509,509,1
20231012,122500,60473274,509,509,509,509,1
20231012,122400,60472765,509,509,509,509,1
20231012,122300,60472256,509,509,509,509,1
20231012,122200,60471747,509,509,509,509,2
20231012,122100,60470729,509,509,509,509,51
20231012,122000,60444770,509,509,509,509,1
20231012,121900,60444261,509,509,509,509,1
20231012,121800,60443752,509,509,509,509,1
20231012,121700,60443243,509,509,509,509,28
20231012,121600,60428991,509,509,509,509,2
20231012,121500,60427973,509,509,509,509,1
20231012,121400,60427464,509,509,509,509,1
20231012,121300,60426955,509,509,509,509,1
20231012,121200,60426446,509,509,509,509,1
20231012,121100,60425937,509,509,509,509,28
20231012,121000,60411685,509,509,509,509,1
20231012,120900,60411176,509,509,509,509,2
20231012,120800,60410158,509,509,509,509,1
20231012,120700,60409649,509,509,509,509,28
20231012,120600,60395397,509,509,509,509,1
20231012,120500,60394888,509,509,509,509,1
20231012,120400,60394379,509,509,509,509,274
20231012,120300,60254913,509,509,509,509,2
20231012,120200,60253895,509,509,509,509,1
20231012,120100,60253386,509,509,509,509,79
20231012,120000,60213175,509,509,509,509,1
20231012,115900,60212666,509,509,509,509,27
20231012,115800,60198923,509,509,509,509,1
20231012,115700,60198414,509,509,509,509,2948
20231012,115600,58697882,509,508,509,508,412
20231012,115500,58488585,509,509,509,509,1
20231012,115400,58488076,509,509,509,509,7
20231012,115300,58484513,509,508,509,508,153
20231012,115200,58406762,509,509,509,509,1
20231012,115100,58406253,509,509,509,509,1
20231012,115000,58405744,509,509,509,509,2
20231012,114900,58404726,509,509,509,509,1
20231012,114800,58404217,509,509,509,509,1
20231012,114700,58403708,509,509,509,509,1
20231012,114600,58403199,509,509,509,509,27
20231012,114500,58389456,509,509,509,509,1
20231012,114400,58388947,509,509,509,509,1157
20231012,114300,57800034,510,510,510,510,650
20231012,114200,57468534,510,509,510,509,29
20231012,114100,57453772,510,510,510,510,1
20231012,114000,57453262,510,510,510,510,1
20231012,113900,57452752,510,510,510,510,1
20231012,113800,57452242,510,510,510,510,2
20231012,113700,57451222,510,510,510,510,1
20231012,113600,57450712,510,510,510,510,27
20231012,113500,57436942,510,510,510,510,1
20231012,113400,57436432,510,510,510,510,201
20231012,113300,57333922,510,510,510,510,1
20231012,113200,57333412,510,510,510,510,152
20231012,113100,57255892,510,510,510,510,29
20231012,113000,57241102,510,510,510,510,1
20231012,112900,57240592,510,510,510,510,1
20231012,112800,57240082,510,510,510,510,1
20231012,112700,57239572,510,510,510,510,28
20231012,112600,57225292,510,510,510,510,1
20231012,112500,57224782,510,510,510,510,502
20231012,112400,56968762,510,510,510,510,1
20231012,112300,56968252,510,510,510,510,1
20231012,112200,56967742,510,510,510,510,1
20231012,112100,56967232,510,510,510,510,1
20231012,112000,56966722,509,510,510,509,28
20231012,111900,56952469,510,510,510,510,2
20231012,111800,56951449,510,510,510,510,1
20231012,111700,56950939,510,510,510,510,1
20231012,111600,56950429,510,510,510,510,1
20231012,111500,56949919,510,510,510,510,1
20231012,111400,56949409,510,510,510,510,1
20231012,111300,56948899,510,510,510,510,1
20231012,111200,56948389,510,508,510,508,2439
20231012,111100,55709373,509,509,509,509,1
20231012,111000,55708864,509,509,509,509,1
20231012,110900,55708355,509,510,510,509,4085
20231012,110800,53629086,510,510,510,510,346
20231012,110700,53452626,510,510,510,510,589
20231012,110600,53152236,510,510,510,510,133
20231012,110500,53084406,510,510,510,510,1
20231012,110400,53083896,510,510,510,510,5028
20231012,110300,50519616,510,510,510,510,54
20231012,110200,50492076,510,510,510,510,67
20231012,110100,50457906,510,510,510,510,1
20231012,110000,50457396,510,510,510,510,2
20231012,105900,50456376,510,510,510,510,1
20231012,105800,50455866,510,510,510,510,1
20231012,105700,50455356,510,510,510,510,1
20231012,105600,50454846,510,510,510,510,1
20231012,105500,50454336,510,510,510,510,1
20231012,105400,50453826,510,510,510,510,1
20231012,105300,50453316,510,510,510,510,3
20231012,105200,50451786,509,509,510,509,1004
20231012,105100,49940748,510,510,510,510,27
20231012,105000,49926978,510,510,510,510,1
20231012,104900,49926468,510,510,510,510,28
20231012,104800,49912188,510,510,510,510,1
20231012,104700,49911678,510,510,510,510,5692
20231012,104600,47008758,510,510,510,510,1105
20231012,104500,46445208,510,510,510,510,1
20231012,104400,46444698,510,510,510,510,1
20231012,104300,46444188,510,510,510,510,1
20231012,104200,46443678,510,510,510,510,1
20231012,104100,46443168,510,509,510,509,197
20231012,104000,46342817,510,510,510,510,1
20231012,103900,46342307,510,510,510,510,1
20231012,103800,46341797,510,510,510,510,1
20231012,103700,46341287,510,510,510,510,17659
20231012,103600,37335197,510,510,510,510,27
20231012,103500,37321427,510,509,510,509,3
20231012,103400,37319898,510,510,510,510,2
20231012,103300,37318878,510,509,510,509,102
20231012,103200,37266958,509,509,510,509,3336
20231012,103100,35568933,509,509,509,509,1055
20231012,103000,35031938,509,509,509,509,7768
20231012,102900,31078026,509,509,509,509,7
20231012,102800,31074463,509,508,509,508,7193
20231012,102700,27420417,508,508,508,508,3
20231012,102600,27418893,508,508,508,508,28
20231012,102500,27404669,508,508,508,508,1
20231012,102400,27404161,508,508,508,508,1
20231012,102300,27403653,508,508,508,508,28
20231012,102200,27389429,509,509,509,509,2
20231012,102100,27388411,509,509,509,509,28
20231012,102000,27374159,509,509,509,509,1
20231012,101900,27373650,509,509,509,509,1
20231012,101800,27373141,509,509,509,509,1
20231012,101700,27372632,509,509,509,509,1
20231012,101600,27372123,509,509,509,509,1
20231012,101500,27371614,509,509,509,509,2
20231012,101400,27370596,509,508,509,508,1001
20231012,101300,26861569,508,508,508,508,1
20231012,101200,26861061,508,508,508,508,1
20231012,101100,26860553,508,508,508,508,1
20231012,101000,26860045,508,508,508,508,1
20231012,100900,26859537,508,508,508,507,929
20231012,100800,26388531,508,509,509,508,1184
20231012,100700,25786058,509,506,509,506,11
20231012,100600,25780489,508,508,509,508,5
20231012,100500,25777948,509,509,509,509,1
20231012,100400,25777439,509,508,509,506,6561
20231012,100300,22451891,509,509,509,509,502
20231012,100200,22196373,509,509,509,509,1
20231012,100100,22195864,509,509,509,509,1
20231012,100000,22195355,509,509,509,509,1818
20231012,095900,21269993,509,509,509,509,21
20231012,095800,21259304,509,508,509,508,53
20231012,095700,21232379,509,509,509,509,26
20231012,095600,21219145,509,509,509,509,7
20231012,095500,21215582,509,509,509,509,1
20231012,095400,21215073,509,508,509,508,1628
20231012,095300,20388048,508,508,508,508,120
20231012,095200,20327088,508,508,508,508,2253
20231012,095100,19182564,508,508,509,508,108
20231012,095000,19127699,509,509,509,509,2
20231012,094900,19126681,509,509,509,508,202
20231012,094800,19024063,509,509,509,509,1
20231012,094700,19023554,509,508,509,508,1001
20231012,094600,18515045,508,509,509,508,446
20231012,094500,18288107,509,509,509,509,1
20231012,094400,18287598,509,509,509,509,3012
20231012,094300,16754490,510,510,510,510,15
20231012,094200,16746840,510,510,510,510,1
20231012,094100,16746330,510,510,510,510,1
20231012,094000,16745820,510,510,510,510,1
20231012,093900,16745310,510,510,510,510,1
20231012,093800,16744800,509,509,509,509,1700
20231012,093700,15879500,509,508,509,508,4
20231012,093600,15877466,509,509,509,509,1
20231012,093500,15876957,509,509,509,509,1
20231012,093400,15876448,509,509,509,509,12
20231012,093300,15870340,509,509,509,508,26
20231012,093200,15857107,509,509,509,509,68
20231012,093100,15822495,509,509,509,509,2
20231012,093000,15821477,509,509,509,509,15
20231012,092900,15813842,509,509,509,509,1
20231012,092800,15813333,509,509,509,509,1
20231012,092700,15812824,509,509,509,509,1
20231012,092600,15812315,509,509,509,509,1
20231012,092500,15811806,509,508,509,508,6
20231012,092400,15808756,508,509,509,508,2
20231012,092300,15807739,509,509,509,508,578
20231012,092200,15514087,508,509,509,508,801
20231012,092100,15107178,509,509,509,509,1
20231012,092000,15106669,509,509,509,509,1
20231012,091900,15106160,509,509,509,509,1
20231012,091800,15105651,509,509,509,509,722
20231012,091700,14738153,510,510,510,510,9368
20231012,091600,9960473,511,511,511,511,2349
20231012,091500,8760134,511,510,511,510,2212
20231012,091400,7632011,510,509,510,509,401
20231012,091300,7427901,510,510,510,510,1
20231012,091200,7427391,510,510,510,509,804
20231012,091100,7017851,510,509,510,509,502
20231012,091000,6762331,510,509,510,509,501
20231012,090900,6507321,510,509,510,509,1042
20231012,090800,5976940,509,509,509,509,344
20231012,090700,5801844,509,508,510,508,1880
20231012,090600,4845423,508,509,509,508,834
20231012,090500,4421105,510,509,510,509,503
20231012,090400,4165076,510,509,510,509,127
20231012,090300,4100330,509,509,510,509,1001
20231012,090200,3590620,510,510,510,510,1503
20231012,090100,2824090,510,508,510,508,2421
20231012,090000,1593583,509,508,510,508,3135