KissMeData/009270/min/candle-20231006.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231006,184900,338274820,1279,1279,1279,1279,3382
20231006,184800,338274820,1279,1279,1279,1279,0
20231006,184700,338274820,1279,1279,1279,1279,0
20231006,184600,338274820,1279,1279,1279,1279,0
20231006,184500,338274820,1279,1279,1279,1279,0
20231006,184400,338274820,1279,1279,1279,1279,0
20231006,184300,338274820,1279,1279,1279,1279,0
20231006,184200,338274820,1279,1279,1279,1279,0
20231006,184100,338274820,1279,1279,1279,1279,0
20231006,184000,338274820,1279,1279,1279,1279,0
20231006,183900,338274820,1279,1279,1279,1279,0
20231006,183800,338274820,1279,1279,1279,1279,0
20231006,183700,338274820,1279,1279,1279,1279,0
20231006,183600,338274820,1279,1279,1279,1279,0
20231006,183500,338274820,1279,1279,1279,1279,0
20231006,183400,338274820,1279,1279,1279,1279,0
20231006,183300,338274820,1279,1279,1279,1279,0
20231006,183200,338274820,1279,1279,1279,1279,0
20231006,183100,338274820,1279,1279,1279,1279,0
20231006,183000,338274820,1279,1279,1279,1279,0
20231006,182900,338274820,1279,1279,1279,1279,0
20231006,182800,338274820,1279,1279,1279,1279,0
20231006,182700,338274820,1279,1279,1279,1279,0
20231006,182600,338274820,1279,1279,1279,1279,0
20231006,182500,338274820,1279,1279,1279,1279,0
20231006,182400,338274820,1279,1279,1279,1279,0
20231006,182300,338274820,1279,1279,1279,1279,0
20231006,182200,338274820,1279,1279,1279,1279,0
20231006,182100,338274820,1279,1279,1279,1279,0
20231006,182000,338274820,1279,1279,1279,1279,0
20231006,181900,338274820,1279,1279,1279,1279,3382
20231006,181800,338274820,1279,1279,1279,1279,0
20231006,181700,338274820,1279,1279,1279,1279,0
20231006,181600,338274820,1279,1279,1279,1279,0
20231006,181500,338274820,1279,1279,1279,1279,0
20231006,181400,338274820,1279,1279,1279,1279,0
20231006,181300,338274820,1279,1279,1279,1279,0
20231006,181200,338274820,1279,1279,1279,1279,0
20231006,181100,338274820,1279,1279,1279,1279,0
20231006,181000,338274820,1279,1279,1279,1279,0
20231006,180900,338274820,1279,1279,1279,1279,0
20231006,180800,338274820,1279,1279,1279,1279,0
20231006,180700,338274820,1279,1279,1279,1279,0
20231006,180600,338274820,1279,1279,1279,1279,0
20231006,180500,338274820,1279,1279,1279,1279,0
20231006,180400,338274820,1279,1279,1279,1279,0
20231006,180300,338274820,1279,1279,1279,1279,0
20231006,180200,338274820,1279,1279,1279,1279,0
20231006,180100,338274820,1279,1279,1279,1279,0
20231006,180000,338274820,1279,1279,1279,1279,0
20231006,175900,338274820,1279,1279,1279,1279,0
20231006,175800,338274820,1279,1279,1279,1279,0
20231006,175700,338274820,1279,1279,1279,1279,0
20231006,175600,338274820,1279,1279,1279,1279,0
20231006,175500,338274820,1279,1279,1279,1279,0
20231006,175400,338274820,1279,1279,1279,1279,0
20231006,175300,338274820,1279,1279,1279,1279,0
20231006,175200,338274820,1279,1279,1279,1279,0
20231006,175100,338274820,1279,1279,1279,1279,0
20231006,175000,338274820,1279,1279,1279,1279,0
20231006,174900,338274820,1279,1279,1279,1279,3382
20231006,174800,338274820,1279,1279,1279,1279,0
20231006,174700,338274820,1279,1279,1279,1279,0
20231006,174600,338274820,1279,1279,1279,1279,0
20231006,174500,338274820,1279,1279,1279,1279,0
20231006,174400,338274820,1279,1279,1279,1279,0
20231006,174300,338274820,1279,1279,1279,1279,0
20231006,174200,338274820,1279,1279,1279,1279,0
20231006,174100,338274820,1279,1279,1279,1279,0
20231006,174000,338274820,1279,1279,1279,1279,0
20231006,173900,338274820,1279,1279,1279,1279,0
20231006,173800,338274820,1279,1279,1279,1279,0
20231006,173700,338274820,1279,1279,1279,1279,0
20231006,173600,338274820,1279,1279,1279,1279,0
20231006,173500,338274820,1279,1279,1279,1279,0
20231006,173400,338274820,1279,1279,1279,1279,0
20231006,173300,338274820,1279,1279,1279,1279,0
20231006,173200,338274820,1279,1279,1279,1279,0
20231006,173100,338274820,1279,1279,1279,1279,0
20231006,173000,338274820,1279,1279,1279,1279,0
20231006,172900,338274820,1279,1279,1279,1279,0
20231006,172800,338274820,1279,1279,1279,1279,0
20231006,172700,338274820,1279,1279,1279,1279,0
20231006,172600,338274820,1279,1279,1279,1279,0
20231006,172500,338274820,1279,1279,1279,1279,0
20231006,172400,338274820,1279,1279,1279,1279,0
20231006,172300,338274820,1279,1279,1279,1279,0
20231006,172200,338274820,1279,1279,1279,1279,0
20231006,172100,338274820,1279,1279,1279,1279,0
20231006,172000,338274820,1279,1279,1279,1279,0
20231006,171900,338274820,1279,1279,1279,1279,3382
20231006,171800,338274820,1279,1279,1279,1279,0
20231006,171700,338274820,1279,1279,1279,1279,0
20231006,171600,338274820,1279,1279,1279,1279,0
20231006,171500,338274820,1279,1279,1279,1279,0
20231006,171400,338274820,1279,1279,1279,1279,0
20231006,171300,338274820,1279,1279,1279,1279,0
20231006,171200,338274820,1279,1279,1279,1279,0
20231006,171100,338274820,1279,1279,1279,1279,0
20231006,171000,338274820,1279,1279,1279,1279,0
20231006,170900,338274820,1279,1279,1279,1279,0
20231006,170800,338274820,1279,1279,1279,1279,0
20231006,170700,338274820,1279,1279,1279,1279,0
20231006,170600,338274820,1279,1279,1279,1279,0
20231006,170500,338274820,1279,1279,1279,1279,0
20231006,170400,338274820,1279,1279,1279,1279,0
20231006,170300,338274820,1279,1279,1279,1279,0
20231006,170200,338274820,1279,1279,1279,1279,0
20231006,170100,338274820,1279,1279,1279,1279,0
20231006,170000,338274820,1279,1279,1279,1279,0
20231006,165900,338274820,1279,1279,1279,1279,0
20231006,165800,338274820,1279,1279,1279,1279,0
20231006,165700,338274820,1279,1279,1279,1279,0
20231006,165600,338274820,1279,1279,1279,1279,0
20231006,165500,338274820,1279,1279,1279,1279,0
20231006,165400,338274820,1279,1279,1279,1279,0
20231006,165300,338274820,1279,1279,1279,1279,0
20231006,165200,338274820,1279,1279,1279,1279,0
20231006,165100,338274820,1279,1279,1279,1279,0
20231006,165000,338274820,1279,1279,1279,1279,0
20231006,164900,338274820,1279,1279,1279,1279,3382
20231006,164800,338274820,1279,1279,1279,1279,0
20231006,164700,338274820,1279,1279,1279,1279,0
20231006,164600,338274820,1279,1279,1279,1279,0
20231006,164500,338274820,1279,1279,1279,1279,0
20231006,164400,338274820,1279,1279,1279,1279,0
20231006,164300,338274820,1279,1279,1279,1279,0
20231006,164200,338274820,1279,1279,1279,1279,0
20231006,164100,338274820,1279,1279,1279,1279,0
20231006,164000,338274820,1279,1279,1279,1279,0
20231006,163900,338274820,1279,1279,1279,1279,0
20231006,163800,338274820,1279,1279,1279,1279,0
20231006,163700,338274820,1279,1279,1279,1279,0
20231006,163600,338274820,1279,1279,1279,1279,0
20231006,163500,338274820,1279,1279,1279,1279,0
20231006,163400,338274820,1279,1279,1279,1279,0
20231006,163300,338274820,1279,1279,1279,1279,0
20231006,163200,338274820,1279,1279,1279,1279,0
20231006,163100,338274820,1279,1279,1279,1279,0
20231006,163000,338274820,1279,1279,1279,1279,0
20231006,162900,338274820,1279,1279,1279,1279,0
20231006,162800,338274820,1279,1279,1279,1279,0
20231006,162700,338274820,1279,1279,1279,1279,0
20231006,162600,338274820,1279,1279,1279,1279,0
20231006,162500,338274820,1279,1279,1279,1279,0
20231006,162400,338274820,1279,1279,1279,1279,0
20231006,162300,338274820,1279,1279,1279,1279,0
20231006,162200,338274820,1279,1279,1279,1279,0
20231006,162100,338274820,1279,1279,1279,1279,0
20231006,162000,338274820,1279,1279,1279,1279,0
20231006,161900,338274820,1279,1279,1279,1279,3382
20231006,161800,338274820,1279,1279,1279,1279,0
20231006,161700,338274820,1279,1279,1279,1279,0
20231006,161600,338274820,1279,1279,1279,1279,0
20231006,161500,338274820,1279,1279,1279,1279,0
20231006,161400,338274820,1279,1279,1279,1279,0
20231006,161300,338274820,1279,1279,1279,1279,0
20231006,161200,338274820,1279,1279,1279,1279,0
20231006,161100,338274820,1279,1279,1279,1279,0
20231006,161000,338274820,1279,1279,1279,1279,0
20231006,160900,338274820,1279,1279,1279,1279,0
20231006,160800,338274820,1279,1279,1279,1279,0
20231006,160700,338274820,1279,1279,1279,1279,0
20231006,160600,338274820,1279,1279,1279,1279,0
20231006,160500,338274820,1279,1279,1279,1279,0
20231006,160400,338274820,1279,1279,1279,1279,0
20231006,160300,338274820,1279,1279,1279,1279,0
20231006,160200,338274820,1279,1279,1279,1279,0
20231006,160100,338274820,1279,1279,1279,1279,0
20231006,160000,338274820,1279,1279,1279,1279,0
20231006,155900,338274820,1279,1279,1279,1279,0
20231006,155800,338274820,1279,1279,1279,1279,0
20231006,155700,338274820,1279,1279,1279,1279,0
20231006,155600,338274820,1279,1279,1279,1279,0
20231006,155500,338274820,1279,1279,1279,1279,0
20231006,155400,338274820,1279,1279,1279,1279,0
20231006,155300,338274820,1279,1279,1279,1279,0
20231006,155200,338274820,1279,1279,1279,1279,0
20231006,155100,338274820,1279,1279,1279,1279,0
20231006,155000,338274820,1279,1279,1279,1279,0
20231006,154900,338274820,1279,1279,1279,1279,3382
20231006,154800,338274820,1279,1279,1279,1279,0
20231006,154700,338274820,1279,1279,1279,1279,0
20231006,154600,338274820,1279,1279,1279,1279,0
20231006,154500,338274820,1279,1279,1279,1279,0
20231006,154400,338274820,1279,1279,1279,1279,0
20231006,154300,338274820,1279,1279,1279,1279,0
20231006,154200,338274820,1279,1279,1279,1279,0
20231006,154100,338274820,1279,1279,1279,1279,0
20231006,154000,338274820,1279,1279,1279,1279,0
20231006,153900,338274820,1279,1279,1279,1279,0
20231006,153800,338274820,1279,1279,1279,1279,0
20231006,153700,338274820,1279,1279,1279,1279,0
20231006,153600,338274820,1279,1279,1279,1279,0
20231006,153500,338274820,1279,1279,1279,1279,0
20231006,153400,338274820,1279,1279,1279,1279,0
20231006,153300,338274820,1279,1279,1279,1279,0
20231006,153200,338274820,1279,1279,1279,1279,0
20231006,153100,338274820,1279,1279,1279,1279,0
20231006,153000,338274820,1279,1279,1279,1279,3382
20231006,152900,333949242,1279,1279,1279,1279,0
20231006,152800,333949242,1279,1279,1279,1279,0
20231006,152700,333949242,1279,1279,1279,1279,0
20231006,152600,333949242,1279,1279,1279,1279,0
20231006,152500,333949242,1279,1279,1279,1279,0
20231006,152400,333949242,1279,1279,1279,1279,0
20231006,152300,333949242,1279,1279,1279,1279,0
20231006,152200,333949242,1279,1279,1279,1279,0
20231006,152100,333949242,1279,1279,1279,1279,0
20231006,152000,333949242,1279,1279,1279,1279,0
20231006,151900,333949242,1279,1279,1279,1272,2462
20231006,151800,330816522,1279,1275,1280,1275,8114
20231006,151700,320445513,1275,1272,1275,1272,972
20231006,151600,319208565,1271,1272,1272,1271,2339
20231006,151500,316233358,1275,1274,1275,1272,1019
20231006,151400,314936543,1272,1274,1274,1272,4746
20231006,151300,308899586,1275,1273,1275,1272,1838
20231006,151200,306561607,1275,1275,1275,1275,0
20231006,151100,306561607,1275,1275,1275,1275,0
20231006,151000,306561607,1275,1275,1275,1275,5
20231006,150900,306555232,1275,1275,1275,1275,0
20231006,150800,306555232,1275,1275,1275,1275,1
20231006,150700,306553957,1273,1272,1273,1272,1090
20231006,150600,305166887,1273,1273,1273,1272,9
20231006,150500,305155431,1274,1274,1274,1274,42
20231006,150400,305101923,1275,1275,1275,1272,246
20231006,150300,304788873,1275,1275,1275,1275,5
20231006,150200,304782498,1275,1272,1275,1272,5
20231006,150100,304776135,1276,1276,1276,1276,20
20231006,150000,304750615,1276,1276,1276,1276,6
20231006,145900,304742959,1276,1276,1276,1276,2
20231006,145800,304740407,1276,1276,1276,1272,5002
20231006,145700,298377688,1276,1275,1276,1275,20
20231006,145600,298352187,1275,1276,1276,1275,511
20231006,145500,297700654,1276,1276,1276,1275,52
20231006,145400,297634352,1275,1276,1276,1275,7
20231006,145300,297625426,1276,1276,1276,1275,301
20231006,145200,297241549,1276,1276,1276,1276,301
20231006,145100,296857473,1279,1279,1279,1279,310
20231006,145000,296460983,1279,1279,1280,1279,1268
20231006,144900,294838944,1280,1278,1280,1273,512
20231006,144800,294184380,1278,1279,1279,1278,594
20231006,144700,293424655,1278,1278,1278,1272,13937
20231006,144600,275613571,1278,1277,1278,1277,3
20231006,144500,275609739,1277,1275,1277,1275,1305
20231006,144400,273943840,1275,1274,1275,1274,12204
20231006,144300,258395937,1274,1273,1274,1273,501
20231006,144200,257758163,1272,1274,1274,1272,53
20231006,144100,257690669,1274,1274,1274,1272,49
20231006,144000,257628261,1274,1274,1274,1271,497
20231006,143900,256996089,1274,1273,1274,1272,37
20231006,143800,256948972,1273,1272,1273,1272,287
20231006,143700,256583639,1272,1272,1272,1272,1
20231006,143600,256582367,1272,1271,1272,1271,210
20231006,143500,256315248,1272,1272,1272,1272,12
20231006,143400,256299984,1272,1272,1272,1271,17
20231006,143300,256278370,1272,1272,1272,1272,1
20231006,143200,256277098,1273,1274,1274,1273,27
20231006,143100,256242701,1274,1276,1276,1267,14
20231006,143000,256224920,1276,1276,1277,1265,87
20231006,142900,256113917,1277,1269,1277,1264,6006
20231006,142800,248453951,1269,1269,1269,1265,557
20231006,142700,247747182,1269,1269,1269,1269,2
20231006,142600,247744644,1270,1270,1270,1270,7
20231006,142500,247735754,1270,1266,1277,1264,10094
20231006,142400,234888653,1266,1265,1266,1265,27
20231006,142300,234854472,1265,1265,1265,1265,1
20231006,142200,234853207,1265,1265,1265,1265,252
20231006,142100,234534427,1265,1265,1265,1265,19
20231006,142000,234510392,1266,1266,1266,1266,3
20231006,141900,234506594,1266,1267,1267,1266,5
20231006,141800,234500260,1267,1267,1267,1267,1
20231006,141700,234498993,1267,1267,1267,1267,26
20231006,141600,234466051,1267,1267,1267,1267,11
20231006,141500,234452114,1267,1267,1267,1267,1
20231006,141400,234450847,1267,1267,1267,1267,19
20231006,141300,234426774,1267,1267,1267,1267,2
20231006,141200,234424240,1267,1267,1267,1267,1
20231006,141100,234422973,1267,1267,1267,1267,12
20231006,141000,234407769,1267,1267,1267,1267,26
20231006,140900,234374827,1267,1267,1267,1267,1
20231006,140800,234373560,1267,1267,1267,1267,6
20231006,140700,234365958,1267,1267,1267,1267,1
20231006,140600,234364691,1267,1267,1267,1264,29
20231006,140500,234327951,1266,1265,1266,1265,675
20231006,140400,233473426,1265,1265,1265,1265,457
20231006,140300,232895321,1265,1265,1265,1265,17
20231006,140200,232873816,1265,1265,1265,1265,1
20231006,140100,232872551,1264,1264,1264,1264,26
20231006,140000,232839687,1265,1265,1266,1265,3
20231006,135900,232835891,1266,1266,1266,1266,22
20231006,135800,232808039,1266,1265,1266,1265,2
20231006,135700,232805508,1266,1267,1267,1266,6
20231006,135600,232797910,1265,1262,1266,1262,19
20231006,135500,232773868,1266,1266,1266,1266,949
20231006,135400,231572434,1268,1269,1269,1268,2
20231006,135300,231569897,1267,1269,1270,1267,1214
20231006,135200,230030814,1269,1266,1269,1266,666
20231006,135100,229187381,1266,1261,1266,1261,8646
20231006,135000,218250193,1261,1260,1265,1257,40463
20231006,134900,167082449,1260,1260,1260,1260,2
20231006,134800,167079929,1260,1260,1260,1260,9
20231006,134700,167068589,1260,1260,1260,1260,1
20231006,134600,167067329,1260,1260,1260,1260,9
20231006,134500,167055989,1260,1260,1260,1260,1267
20231006,134400,165459569,1258,1260,1260,1258,220
20231006,134300,165182389,1260,1260,1260,1260,1
20231006,134200,165181129,1260,1259,1260,1258,612
20231006,134100,164410621,1259,1259,1259,1259,18
20231006,134000,164387959,1259,1255,1259,1255,5950
20231006,133900,156907306,1256,1254,1256,1254,6837
20231006,133800,148327966,1253,1253,1253,1253,3525
20231006,133700,143911141,1253,1253,1253,1253,2
20231006,133600,143908635,1253,1253,1253,1253,7
20231006,133500,143899864,1253,1253,1253,1253,1
20231006,133400,143898611,1253,1253,1253,1253,127
20231006,133300,143739480,1253,1253,1253,1253,1
20231006,133200,143738227,1253,1253,1253,1253,2
20231006,133100,143735721,1253,1253,1253,1253,3
20231006,133000,143731962,1253,1253,1253,1253,35
20231006,132900,143688107,1253,1253,1253,1253,2
20231006,132800,143685601,1253,1253,1253,1253,2
20231006,132700,143683095,1253,1253,1253,1253,21
20231006,132600,143656782,1253,1253,1253,1253,8
20231006,132500,143646758,1253,1253,1253,1253,1
20231006,132400,143645505,1253,1253,1253,1253,1
20231006,132300,143644252,1253,1253,1253,1253,15
20231006,132200,143625457,1253,1253,1253,1253,1
20231006,132100,143624204,1253,1253,1253,1253,2
20231006,132000,143621698,1253,1253,1253,1253,31
20231006,131900,143582855,1253,1253,1253,1253,1
20231006,131800,143581602,1253,1253,1253,1253,2
20231006,131700,143579096,1253,1250,1253,1246,1861
20231006,131600,141259815,1253,1253,1253,1253,16
20231006,131500,141239767,1253,1253,1253,1253,1
20231006,131400,141238514,1253,1253,1253,1253,2
20231006,131300,141236008,1253,1253,1253,1253,1
20231006,131200,141234755,1253,1253,1253,1253,24
20231006,131100,141204683,1253,1253,1253,1253,2
20231006,131000,141202177,1253,1253,1253,1253,2
20231006,130900,141199671,1253,1253,1253,1253,18
20231006,130800,141177117,1253,1253,1253,1253,1
20231006,130700,141175864,1253,1253,1253,1253,1
20231006,130600,141174611,1254,1254,1254,1254,9
20231006,130500,141163325,1254,1254,1254,1254,32
20231006,130400,141123197,1254,1254,1254,1254,2
20231006,130300,141120689,1254,1254,1254,1254,30
20231006,130200,141083069,1255,1255,1255,1255,21
20231006,130100,141056714,1255,1255,1255,1255,2
20231006,130000,141054204,1255,1255,1255,1255,1
20231006,125900,141052949,1254,1255,1255,1254,496
20231006,125800,140430963,1254,1255,1255,1254,22
20231006,125700,140403374,1255,1255,1255,1255,1
20231006,125600,140402119,1255,1255,1255,1254,6
20231006,125500,140394593,1255,1255,1255,1255,1
20231006,125400,140393338,1254,1254,1254,1254,11
20231006,125300,140379544,1254,1254,1254,1254,1
20231006,125200,140378290,1254,1254,1254,1254,2
20231006,125100,140375782,1254,1254,1254,1254,19
20231006,125000,140351956,1255,1255,1255,1255,3
20231006,124900,140348191,1255,1254,1255,1254,4
20231006,124800,140343173,1254,1254,1254,1254,1
20231006,124700,140341919,1253,1254,1254,1253,37
20231006,124600,140295557,1254,1254,1254,1254,14
20231006,124500,140278001,1255,1255,1255,1255,1
20231006,124400,140276746,1255,1253,1255,1253,17
20231006,124300,140255441,1253,1253,1253,1253,5235
20231006,124200,133695986,1253,1253,1253,1253,335
20231006,124100,133276231,1253,1253,1253,1253,2
20231006,124000,133273725,1253,1255,1255,1253,242
20231006,123900,132970493,1255,1255,1255,1255,1
20231006,123800,132969238,1255,1252,1255,1252,6510
20231006,123700,124812550,1252,1250,1252,1250,2901
20231006,123600,121186286,1250,1250,1250,1250,24
20231006,123500,121156286,1249,1250,1250,1249,3
20231006,123400,121152538,1250,1250,1250,1250,814
20231006,123300,120135038,1250,1249,1250,1249,3028
20231006,123200,116353065,1249,1249,1249,1249,1
20231006,123100,116351816,1249,1249,1249,1248,52
20231006,123000,116286918,1249,1249,1249,1249,3
20231006,122900,116283171,1249,1248,1249,1248,165
20231006,122800,116077226,1249,1249,1249,1249,2
20231006,122700,116074728,1249,1249,1249,1249,1
20231006,122600,116073479,1249,1249,1249,1249,39
20231006,122500,116024768,1250,1250,1250,1250,1
20231006,122400,116023518,1250,1250,1250,1250,2
20231006,122300,116021018,1249,1249,1249,1249,1977
20231006,122200,113551745,1249,1249,1249,1249,70
20231006,122100,113464315,1249,1249,1249,1249,11
20231006,122000,113450576,1249,1249,1249,1249,14
20231006,121900,113433090,1249,1249,1249,1249,2
20231006,121800,113430592,1249,1249,1249,1248,15
20231006,121700,113411858,1249,1249,1249,1249,1
20231006,121600,113410609,1249,1250,1250,1249,35
20231006,121500,113366893,1250,1250,1250,1250,1
20231006,121400,113365643,1249,1250,1250,1249,4
20231006,121300,113360644,1250,1250,1250,1250,435
20231006,121200,112816894,1250,1250,1250,1250,1
20231006,121100,112815644,1250,1250,1250,1250,35
20231006,121000,112771894,1250,1250,1250,1250,3
20231006,120900,112768144,1250,1249,1250,1249,5679
20231006,120800,105675046,1249,1248,1249,1248,25
20231006,120700,105643845,1248,1248,1248,1248,2
20231006,120600,105641349,1249,1249,1249,1249,7
20231006,120500,105632606,1249,1249,1249,1249,1
20231006,120400,105631357,1249,1249,1249,1249,34
20231006,120300,105588891,1249,1249,1249,1249,1
20231006,120200,105587642,1249,1249,1249,1249,2
20231006,120100,105585144,1249,1249,1249,1249,1
20231006,120000,105583895,1246,1249,1249,1246,10
20231006,115900,105571423,1249,1249,1249,1246,82
20231006,115800,105469238,1249,1249,1249,1249,2
20231006,115700,105466740,1249,1249,1249,1249,44
20231006,115600,105411784,1249,1249,1249,1249,8
20231006,115500,105401792,1249,1249,1249,1249,1
20231006,115400,105400543,1249,1249,1249,1249,1
20231006,115300,105399294,1249,1249,1249,1249,22
20231006,115200,105371816,1249,1249,1249,1249,1
20231006,115100,105370567,1249,1249,1249,1249,2
20231006,115000,105368069,1249,1249,1249,1249,816
20231006,114900,104348885,1249,1249,1249,1249,1
20231006,114800,104347636,1249,1249,1249,1247,3
20231006,114700,104343891,1249,1249,1249,1249,23
20231006,114600,104315164,1249,1249,1249,1249,37
20231006,114500,104268951,1249,1248,1249,1248,3
20231006,114400,104265206,1249,1249,1249,1249,1
20231006,114300,104263957,1249,1249,1249,1249,2
20231006,114200,104261459,1249,1246,1249,1246,218
20231006,114100,103989777,1249,1248,1249,1248,3127
20231006,114000,100087280,1248,1248,1248,1248,3
20231006,113900,100083536,1248,1248,1248,1246,32
20231006,113800,100043660,1247,1244,1247,1244,9277
20231006,113700,88484622,1245,1245,1245,1245,3
20231006,113600,88480887,1245,1245,1245,1245,8
20231006,113500,88470927,1245,1245,1245,1245,18
20231006,113400,88448517,1245,1244,1245,1243,2991
20231006,113300,84725114,1243,1243,1244,1243,8002
20231006,113200,74773816,1243,1243,1243,1242,48
20231006,113100,74714158,1243,1243,1243,1243,3003
20231006,113000,70981429,1243,1243,1243,1243,3
20231006,112900,70977700,1243,1243,1243,1243,2
20231006,112800,70975214,1243,1243,1243,1243,1
20231006,112700,70973971,1243,1242,1243,1242,82
20231006,112600,70872126,1243,1243,1243,1243,19
20231006,112500,70848509,1243,1243,1243,1243,1
20231006,112400,70847266,1243,1243,1243,1242,82
20231006,112300,70745420,1243,1243,1243,1243,111
20231006,112200,70607447,1243,1243,1243,1242,253
20231006,112100,70293218,1243,1243,1243,1243,1
20231006,112000,70291975,1243,1242,1243,1242,3
20231006,111900,70288248,1242,1242,1242,1242,2
20231006,111800,70285764,1242,1242,1242,1242,901
20231006,111700,69166722,1242,1241,1242,1241,5490
20231006,111600,62351139,1240,1241,1241,1240,1007
20231006,111500,61102452,1241,1240,1241,1240,175
20231006,111400,60885451,1240,1240,1240,1240,3
20231006,111300,60881731,1240,1240,1240,1240,3852
20231006,111200,56105251,1240,1239,1240,1239,2
20231006,111100,56102772,1240,1240,1240,1240,152
20231006,111000,55914292,1240,1240,1240,1240,1
20231006,110900,55913052,1239,1239,1239,1239,4248
20231006,110800,50649780,1239,1239,1239,1239,15
20231006,110700,50631195,1239,1239,1239,1239,1001
20231006,110600,49390956,1239,1239,1239,1239,2
20231006,110500,49388478,1239,1239,1239,1239,1
20231006,110400,49387239,1239,1238,1239,1238,13
20231006,110300,49371142,1239,1239,1239,1239,111
20231006,110200,49233613,1239,1239,1239,1239,1
20231006,110100,49232374,1239,1239,1239,1238,3
20231006,110000,49228658,1239,1239,1239,1239,3
20231006,105900,49224941,1239,1239,1239,1239,1
20231006,105800,49223702,1239,1239,1239,1239,2
20231006,105700,49221224,1239,1239,1239,1239,1
20231006,105600,49219985,1238,1238,1238,1238,2
20231006,105500,49217509,1238,1238,1238,1238,1
20231006,105400,49216271,1238,1238,1238,1238,2
20231006,105300,49213795,1238,1238,1238,1238,1
20231006,105200,49212557,1238,1238,1238,1238,21
20231006,105100,49186559,1238,1238,1238,1237,22
20231006,105000,49159343,1238,1238,1238,1238,3
20231006,104900,49155629,1238,1239,1239,1238,10
20231006,104800,49143248,1239,1239,1239,1239,1
20231006,104700,49142009,1239,1239,1239,1239,1
20231006,104600,49140770,1239,1239,1239,1239,2
20231006,104500,49138292,1239,1239,1239,1239,66
20231006,104400,49056518,1239,1239,1239,1239,2
20231006,104300,49054040,1239,1239,1239,1239,1
20231006,104200,49052801,1239,1239,1239,1239,1
20231006,104100,49051562,1239,1239,1239,1239,2
20231006,104000,49049084,1239,1239,1239,1237,10
20231006,103900,49036696,1239,1239,1239,1239,2
20231006,103800,49034218,1239,1239,1239,1239,1
20231006,103700,49032979,1239,1239,1239,1239,1
20231006,103600,49031740,1239,1237,1239,1237,2397
20231006,103500,46064560,1237,1236,1237,1236,4651
20231006,103400,40313245,1236,1235,1236,1232,1627
20231006,103300,38304112,1232,1235,1235,1232,4
20231006,103200,38299175,1235,1234,1235,1234,99
20231006,103100,38177008,1234,1234,1234,1234,1
20231006,103000,38175774,1234,1235,1235,1234,3
20231006,102900,38172070,1235,1235,1235,1235,16
20231006,102800,38152310,1235,1235,1235,1235,2
20231006,102700,38149840,1235,1235,1235,1235,1
20231006,102600,38148605,1235,1235,1235,1232,4
20231006,102500,38143670,1235,1235,1235,1235,1
20231006,102400,38142435,1235,1235,1235,1235,1
20231006,102300,38141200,1235,1236,1236,1235,10
20231006,102200,38128848,1236,1236,1236,1236,1
20231006,102100,38127612,1236,1236,1236,1236,2
20231006,102000,38125140,1236,1236,1236,1236,3
20231006,101900,38121432,1236,1236,1236,1236,1
20231006,101800,38120196,1236,1236,1236,1236,2
20231006,101700,38117724,1236,1235,1236,1235,65
20231006,101600,38037448,1235,1235,1235,1235,12
20231006,101500,38022628,1235,1235,1235,1235,1
20231006,101400,38021393,1235,1235,1235,1235,1
20231006,101300,38020158,1235,1235,1235,1235,2
20231006,101200,38017688,1236,1236,1236,1236,1
20231006,101100,38016452,1236,1236,1236,1236,3
20231006,101000,38012744,1236,1236,1236,1236,3
20231006,100900,38009036,1236,1236,1236,1236,1
20231006,100800,38007800,1236,1236,1236,1236,2
20231006,100700,38005328,1236,1236,1236,1236,1
20231006,100600,38004092,1236,1236,1236,1236,14
20231006,100500,37986788,1236,1236,1236,1236,229
20231006,100400,37703744,1236,1236,1236,1236,2
20231006,100300,37701272,1236,1236,1236,1236,1
20231006,100200,37700036,1236,1236,1236,1236,1
20231006,100100,37698800,1236,1236,1236,1236,2
20231006,100000,37696328,1236,1236,1236,1236,5
20231006,095900,37690148,1236,1237,1237,1236,2
20231006,095800,37687675,1237,1237,1237,1237,3
20231006,095700,37683964,1237,1237,1237,1237,1
20231006,095600,37682727,1237,1237,1237,1237,2
20231006,095500,37680253,1237,1237,1237,1237,1
20231006,095400,37679016,1236,1237,1237,1230,52
20231006,095300,37614977,1237,1237,1237,1237,1
20231006,095200,37613740,1237,1237,1237,1237,1
20231006,095100,37612503,1237,1237,1237,1236,12
20231006,095000,37597669,1237,1237,1237,1237,3
20231006,094900,37593958,1237,1237,1237,1236,17
20231006,094800,37572930,1237,1236,1237,1236,452
20231006,094700,37014257,1236,1236,1236,1236,2
20231006,094600,37011785,1236,1236,1236,1236,4022
20231006,094500,32040593,1236,1236,1236,1236,1
20231006,094400,32039357,1236,1236,1236,1236,1
20231006,094300,32038121,1236,1236,1236,1236,0
20231006,094200,32038121,1236,1236,1236,1236,0
20231006,094100,32038121,1236,1236,1236,1236,0
20231006,094000,32038121,1236,1233,1236,1233,2368
20231006,093900,29111873,1230,1233,1233,1230,257
20231006,093800,28795103,1236,1236,1236,1236,0
20231006,093700,28795103,1236,1236,1236,1236,0
20231006,093600,28795103,1236,1236,1236,1236,0
20231006,093500,28795103,1236,1236,1236,1236,40
20231006,093400,28745663,1236,1236,1236,1236,29
20231006,093300,28709819,1236,1236,1236,1236,0
20231006,093200,28709819,1236,1236,1236,1236,8
20231006,093100,28699931,1235,1234,1235,1234,2866
20231006,093000,25161402,1234,1234,1234,1234,14
20231006,092900,25144126,1234,1234,1234,1234,0
20231006,092800,25144126,1234,1234,1234,1234,0
20231006,092700,25144126,1234,1234,1234,1234,3
20231006,092600,25140424,1233,1233,1233,1233,205
20231006,092500,24887659,1233,1233,1233,1233,3
20231006,092400,24883960,1233,1233,1233,1233,10
20231006,092300,24871630,1235,1235,1235,1235,100
20231006,092200,24748130,1234,1234,1234,1234,1244
20231006,092100,23213034,1233,1233,1233,1233,977
20231006,092000,22008393,1230,1230,1230,1230,500
20231006,091900,21393393,1228,1228,1228,1228,8
20231006,091800,21383569,1233,1229,1233,1227,1001
20231006,091700,20154036,1230,1229,1230,1229,1512
20231006,091600,18294992,1230,1230,1230,1230,1
20231006,091500,18293762,1230,1230,1230,1230,0
20231006,091400,18293762,1230,1230,1230,1230,1
20231006,091300,18292532,1230,1230,1230,1230,200
20231006,091200,18046532,1230,1230,1230,1230,0
20231006,091100,18046532,1230,1230,1230,1230,0
20231006,091000,18046532,1230,1230,1230,1230,3
20231006,090900,18042842,1230,1230,1230,1230,1
20231006,090800,18041612,1227,1227,1227,1227,0
20231006,090700,18041612,1227,1227,1227,1227,9
20231006,090600,18030569,1232,1230,1232,1230,5000
20231006,090500,11874568,1233,1233,1233,1233,0
20231006,090400,11874568,1233,1230,1233,1230,2091
20231006,090300,9302365,1234,1223,1234,1219,459
20231006,090200,8741234,1226,1227,1227,1226,51
20231006,090100,8678667,1235,1224,1235,1224,65
20231006,090000,8598421,1223,1216,1224,1216,7061