KissMeData/074430/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,193800,76038794,1295,1295,1295,1295,1292
20231012,193700,76038794,1295,1295,1295,1295,0
20231012,193600,76038794,1295,1295,1295,1295,0
20231012,193500,76038794,1295,1295,1295,1295,0
20231012,193400,76038794,1295,1295,1295,1295,0
20231012,193300,76038794,1295,1295,1295,1295,0
20231012,193200,76038794,1295,1295,1295,1295,0
20231012,193100,76038794,1295,1295,1295,1295,0
20231012,193000,76038794,1295,1295,1295,1295,0
20231012,192900,76038794,1295,1295,1295,1295,0
20231012,192800,76038794,1295,1295,1295,1295,0
20231012,192700,76038794,1295,1295,1295,1295,0
20231012,192600,76038794,1295,1295,1295,1295,0
20231012,192500,76038794,1295,1295,1295,1295,0
20231012,192400,76038794,1295,1295,1295,1295,0
20231012,192300,76038794,1295,1295,1295,1295,0
20231012,192200,76038794,1295,1295,1295,1295,0
20231012,192100,76038794,1295,1295,1295,1295,0
20231012,192000,76038794,1295,1295,1295,1295,0
20231012,191900,76038794,1295,1295,1295,1295,0
20231012,191800,76038794,1295,1295,1295,1295,0
20231012,191700,76038794,1295,1295,1295,1295,0
20231012,191600,76038794,1295,1295,1295,1295,0
20231012,191500,76038794,1295,1295,1295,1295,0
20231012,191400,76038794,1295,1295,1295,1295,0
20231012,191300,76038794,1295,1295,1295,1295,0
20231012,191200,76038794,1295,1295,1295,1295,0
20231012,191100,76038794,1295,1295,1295,1295,0
20231012,191000,76038794,1295,1295,1295,1295,0
20231012,190900,76038794,1295,1295,1295,1295,0
20231012,190800,76038794,1295,1295,1295,1295,1292
20231012,190700,76038794,1295,1295,1295,1295,0
20231012,190600,76038794,1295,1295,1295,1295,0
20231012,190500,76038794,1295,1295,1295,1295,0
20231012,190400,76038794,1295,1295,1295,1295,0
20231012,190300,76038794,1295,1295,1295,1295,0
20231012,190200,76038794,1295,1295,1295,1295,0
20231012,190100,76038794,1295,1295,1295,1295,0
20231012,190000,76038794,1295,1295,1295,1295,0
20231012,185900,76038794,1295,1295,1295,1295,0
20231012,185800,76038794,1295,1295,1295,1295,0
20231012,185700,76038794,1295,1295,1295,1295,0
20231012,185600,76038794,1295,1295,1295,1295,0
20231012,185500,76038794,1295,1295,1295,1295,0
20231012,185400,76038794,1295,1295,1295,1295,0
20231012,185300,76038794,1295,1295,1295,1295,0
20231012,185200,76038794,1295,1295,1295,1295,0
20231012,185100,76038794,1295,1295,1295,1295,0
20231012,185000,76038794,1295,1295,1295,1295,0
20231012,184900,76038794,1295,1295,1295,1295,0
20231012,184800,76038794,1295,1295,1295,1295,0
20231012,184700,76038794,1295,1295,1295,1295,0
20231012,184600,76038794,1295,1295,1295,1295,0
20231012,184500,76038794,1295,1295,1295,1295,0
20231012,184400,76038794,1295,1295,1295,1295,0
20231012,184300,76038794,1295,1295,1295,1295,0
20231012,184200,76038794,1295,1295,1295,1295,0
20231012,184100,76038794,1295,1295,1295,1295,0
20231012,184000,76038794,1295,1295,1295,1295,0
20231012,183900,76038794,1295,1295,1295,1295,0
20231012,183800,76038794,1295,1295,1295,1295,1292
20231012,183700,76038794,1295,1295,1295,1295,0
20231012,183600,76038794,1295,1295,1295,1295,0
20231012,183500,76038794,1295,1295,1295,1295,0
20231012,183400,76038794,1295,1295,1295,1295,0
20231012,183300,76038794,1295,1295,1295,1295,0
20231012,183200,76038794,1295,1295,1295,1295,0
20231012,183100,76038794,1295,1295,1295,1295,0
20231012,183000,76038794,1295,1295,1295,1295,0
20231012,182900,76038794,1295,1295,1295,1295,0
20231012,182800,76038794,1295,1295,1295,1295,0
20231012,182700,76038794,1295,1295,1295,1295,0
20231012,182600,76038794,1295,1295,1295,1295,0
20231012,182500,76038794,1295,1295,1295,1295,0
20231012,182400,76038794,1295,1295,1295,1295,0
20231012,182300,76038794,1295,1295,1295,1295,0
20231012,182200,76038794,1295,1295,1295,1295,0
20231012,182100,76038794,1295,1295,1295,1295,0
20231012,182000,76038794,1295,1295,1295,1295,0
20231012,181900,76038794,1295,1295,1295,1295,0
20231012,181800,76038794,1295,1295,1295,1295,0
20231012,181700,76038794,1295,1295,1295,1295,0
20231012,181600,76038794,1295,1295,1295,1295,0
20231012,181500,76038794,1295,1295,1295,1295,0
20231012,181400,76038794,1295,1295,1295,1295,0
20231012,181300,76038794,1295,1295,1295,1295,0
20231012,181200,76038794,1295,1295,1295,1295,0
20231012,181100,76038794,1295,1295,1295,1295,0
20231012,181000,76038794,1295,1295,1295,1295,0
20231012,180900,76038794,1295,1295,1295,1295,0
20231012,180800,76038794,1295,1295,1295,1295,1292
20231012,180700,76038794,1295,1295,1295,1295,0
20231012,180600,76038794,1295,1295,1295,1295,0
20231012,180500,76038794,1295,1295,1295,1295,0
20231012,180400,76038794,1295,1295,1295,1295,0
20231012,180300,76038794,1295,1295,1295,1295,0
20231012,180200,76038794,1295,1295,1295,1295,0
20231012,180100,76038794,1295,1295,1295,1295,0
20231012,180000,76038794,1295,1295,1295,1295,0
20231012,175900,76038794,1295,1295,1295,1295,0
20231012,175800,76038794,1295,1295,1295,1295,0
20231012,175700,76038794,1295,1295,1295,1295,0
20231012,175600,76038794,1295,1295,1295,1295,0
20231012,175500,76038794,1295,1295,1295,1295,0
20231012,175400,76038794,1295,1295,1295,1295,0
20231012,175300,76038794,1295,1295,1295,1295,0
20231012,175200,76038794,1295,1295,1295,1295,0
20231012,175100,76038794,1295,1295,1295,1295,0
20231012,175000,76038794,1295,1295,1295,1295,0
20231012,174900,76038794,1295,1295,1295,1295,0
20231012,174800,76038794,1295,1295,1295,1295,0
20231012,174700,76038794,1295,1295,1295,1295,0
20231012,174600,76038794,1295,1295,1295,1295,0
20231012,174500,76038794,1295,1295,1295,1295,0
20231012,174400,76038794,1295,1295,1295,1295,0
20231012,174300,76038794,1295,1295,1295,1295,0
20231012,174200,76038794,1295,1295,1295,1295,0
20231012,174100,76038794,1295,1295,1295,1295,0
20231012,174000,76038794,1295,1295,1295,1295,0
20231012,173900,76038794,1295,1295,1295,1295,0
20231012,173800,76038794,1295,1295,1295,1295,1292
20231012,173700,76038794,1295,1295,1295,1295,0
20231012,173600,76038794,1295,1295,1295,1295,0
20231012,173500,76038794,1295,1295,1295,1295,0
20231012,173400,76038794,1295,1295,1295,1295,0
20231012,173300,76038794,1295,1295,1295,1295,0
20231012,173200,76038794,1295,1295,1295,1295,0
20231012,173100,76038794,1295,1295,1295,1295,0
20231012,173000,76038794,1295,1295,1295,1295,0
20231012,172900,76038794,1295,1295,1295,1295,0
20231012,172800,76038794,1295,1295,1295,1295,0
20231012,172700,76038794,1295,1295,1295,1295,0
20231012,172600,76038794,1295,1295,1295,1295,0
20231012,172500,76038794,1295,1295,1295,1295,0
20231012,172400,76038794,1295,1295,1295,1295,0
20231012,172300,76038794,1295,1295,1295,1295,0
20231012,172200,76038794,1295,1295,1295,1295,0
20231012,172100,76038794,1295,1295,1295,1295,0
20231012,172000,76038794,1295,1295,1295,1295,0
20231012,171900,76038794,1295,1295,1295,1295,0
20231012,171800,76038794,1295,1295,1295,1295,0
20231012,171700,76038794,1295,1295,1295,1295,0
20231012,171600,76038794,1295,1295,1295,1295,0
20231012,171500,76038794,1295,1295,1295,1295,0
20231012,171400,76038794,1295,1295,1295,1295,0
20231012,171300,76038794,1295,1295,1295,1295,0
20231012,171200,76038794,1295,1295,1295,1295,0
20231012,171100,76038794,1295,1295,1295,1295,0
20231012,171000,76038794,1295,1295,1295,1295,0
20231012,170900,76038794,1295,1295,1295,1295,0
20231012,170800,76038794,1295,1295,1295,1295,1292
20231012,170700,76038794,1295,1295,1295,1295,0
20231012,170600,76038794,1295,1295,1295,1295,0
20231012,170500,76038794,1295,1295,1295,1295,0
20231012,170400,76038794,1295,1295,1295,1295,0
20231012,170300,76038794,1295,1295,1295,1295,0
20231012,170200,76038794,1295,1295,1295,1295,0
20231012,170100,76038794,1295,1295,1295,1295,0
20231012,170000,76038794,1295,1295,1295,1295,0
20231012,165900,76038794,1295,1295,1295,1295,0
20231012,165800,76038794,1295,1295,1295,1295,0
20231012,165700,76038794,1295,1295,1295,1295,0
20231012,165600,76038794,1295,1295,1295,1295,0
20231012,165500,76038794,1295,1295,1295,1295,0
20231012,165400,76038794,1295,1295,1295,1295,0
20231012,165300,76038794,1295,1295,1295,1295,0
20231012,165200,76038794,1295,1295,1295,1295,0
20231012,165100,76038794,1295,1295,1295,1295,0
20231012,165000,76038794,1295,1295,1295,1295,0
20231012,164900,76038794,1295,1295,1295,1295,0
20231012,164800,76038794,1295,1295,1295,1295,0
20231012,164700,76038794,1295,1295,1295,1295,0
20231012,164600,76038794,1295,1295,1295,1295,0
20231012,164500,76038794,1295,1295,1295,1295,0
20231012,164400,76038794,1295,1295,1295,1295,0
20231012,164300,76038794,1295,1295,1295,1295,0
20231012,164200,76038794,1295,1295,1295,1295,0
20231012,164100,76038794,1295,1295,1295,1295,0
20231012,164000,76038794,1295,1295,1295,1295,0
20231012,163900,76038794,1295,1295,1295,1295,0
20231012,163800,76038794,1295,1295,1295,1295,1292
20231012,163700,76038794,1295,1295,1295,1295,0
20231012,163600,76038794,1295,1295,1295,1295,0
20231012,163500,76038794,1295,1295,1295,1295,0
20231012,163400,76038794,1295,1295,1295,1295,0
20231012,163300,76038794,1295,1295,1295,1295,0
20231012,163200,76038794,1295,1295,1295,1295,0
20231012,163100,76038794,1295,1295,1295,1295,0
20231012,163000,76038794,1295,1295,1295,1295,0
20231012,162900,76038794,1295,1295,1295,1295,0
20231012,162800,76038794,1295,1295,1295,1295,0
20231012,162700,76038794,1295,1295,1295,1295,0
20231012,162600,76038794,1295,1295,1295,1295,0
20231012,162500,76038794,1295,1295,1295,1295,0
20231012,162400,76038794,1295,1295,1295,1295,0
20231012,162300,76038794,1295,1295,1295,1295,0
20231012,162200,76038794,1295,1295,1295,1295,0
20231012,162100,76038794,1295,1295,1295,1295,0
20231012,162000,76038794,1295,1295,1295,1295,0
20231012,161900,76038794,1295,1295,1295,1295,0
20231012,161800,76038794,1295,1295,1295,1295,0
20231012,161700,76038794,1295,1295,1295,1295,0
20231012,161600,76038794,1295,1295,1295,1295,0
20231012,161500,76038794,1295,1295,1295,1295,0
20231012,161400,76038794,1295,1295,1295,1295,0
20231012,161300,76038794,1295,1295,1295,1295,0
20231012,161200,76038794,1295,1295,1295,1295,0
20231012,161100,76038794,1295,1295,1295,1295,0
20231012,161000,76038794,1295,1295,1295,1295,0
20231012,160900,76038794,1295,1295,1295,1295,0
20231012,160800,76038794,1295,1295,1295,1295,1292
20231012,160700,76038794,1295,1295,1295,1295,0
20231012,160600,76038794,1295,1295,1295,1295,0
20231012,160500,76038794,1295,1295,1295,1295,0
20231012,160400,76038794,1295,1295,1295,1295,0
20231012,160300,76038794,1295,1295,1295,1295,0
20231012,160200,76038794,1295,1295,1295,1295,0
20231012,160100,76038794,1295,1295,1295,1295,0
20231012,160000,76038794,1295,1295,1295,1295,0
20231012,155900,76038794,1295,1295,1295,1295,0
20231012,155800,76038794,1295,1295,1295,1295,0
20231012,155700,76038794,1295,1295,1295,1295,0
20231012,155600,76038794,1295,1295,1295,1295,0
20231012,155500,76038794,1295,1295,1295,1295,0
20231012,155400,76038794,1295,1295,1295,1295,0
20231012,155300,76038794,1295,1295,1295,1295,0
20231012,155200,76038794,1295,1295,1295,1295,0
20231012,155100,76038794,1295,1295,1295,1295,0
20231012,155000,76038794,1295,1295,1295,1295,0
20231012,154900,76038794,1295,1295,1295,1295,0
20231012,154800,76038794,1295,1295,1295,1295,0
20231012,154700,76038794,1295,1295,1295,1295,0
20231012,154600,76038794,1295,1295,1295,1295,0
20231012,154500,76038794,1295,1295,1295,1295,0
20231012,154400,76038794,1295,1295,1295,1295,0
20231012,154300,76038794,1295,1295,1295,1295,0
20231012,154200,76038794,1295,1295,1295,1295,0
20231012,154100,76038794,1295,1295,1295,1295,0
20231012,154000,76038794,1295,1295,1295,1295,0
20231012,153900,76038794,1295,1295,1295,1295,0
20231012,153800,76038794,1295,1295,1295,1295,1292
20231012,153700,76038794,1295,1295,1295,1295,0
20231012,153600,76038794,1295,1295,1295,1295,0
20231012,153500,76038794,1295,1295,1295,1295,0
20231012,153400,76038794,1295,1295,1295,1295,0
20231012,153300,76038794,1295,1295,1295,1295,0
20231012,153200,76038794,1295,1295,1295,1295,0
20231012,153100,76038794,1295,1295,1295,1295,0
20231012,153000,76038794,1295,1295,1295,1295,1292
20231012,152900,74365654,1295,1295,1295,1295,0
20231012,152800,74365654,1295,1295,1295,1295,0
20231012,152700,74365654,1295,1295,1295,1295,0
20231012,152600,74365654,1295,1295,1295,1295,0
20231012,152500,74365654,1295,1295,1295,1295,0
20231012,152400,74365654,1295,1295,1295,1295,0
20231012,152300,74365654,1295,1295,1295,1295,0
20231012,152200,74365654,1295,1295,1295,1295,0
20231012,152100,74365654,1295,1295,1295,1295,0
20231012,152000,74365654,1295,1295,1295,1295,0
20231012,151900,74365654,1295,1295,1295,1295,0
20231012,151800,74365654,1295,1295,1295,1295,9
20231012,151700,74353999,1285,1288,1290,1285,3516
20231012,151600,69828844,1290,1290,1290,1290,0
20231012,151500,69828844,1290,1288,1290,1288,12
20231012,151400,69813384,1289,1290,1290,1289,265
20231012,151300,69471691,1292,1292,1292,1292,89
20231012,151200,69356703,1292,1292,1292,1292,0
20231012,151100,69356703,1292,1292,1292,1292,200
20231012,151000,69098303,1294,1294,1294,1294,0
20231012,150900,69098303,1294,1294,1294,1294,0
20231012,150800,69098303,1294,1294,1294,1294,0
20231012,150700,69098303,1294,1294,1294,1294,0
20231012,150600,69098303,1294,1294,1294,1294,0
20231012,150500,69098303,1294,1294,1294,1294,0
20231012,150400,69098303,1294,1294,1294,1294,200
20231012,150300,68839503,1294,1294,1294,1294,0
20231012,150200,68839503,1294,1290,1294,1290,339
20231012,150100,68402189,1291,1291,1291,1291,471
20231012,150000,67794128,1294,1294,1294,1294,0
20231012,145900,67794128,1294,1294,1294,1294,2
20231012,145800,67791540,1291,1291,1291,1291,0
20231012,145700,67791540,1291,1291,1291,1291,0
20231012,145600,67791540,1291,1291,1291,1291,12
20231012,145500,67776048,1295,1295,1295,1295,0
20231012,145400,67776048,1295,1295,1295,1295,0
20231012,145300,67776048,1295,1295,1295,1295,11
20231012,145200,67761803,1296,1296,1296,1296,230
20231012,145100,67463723,1296,1296,1296,1296,0
20231012,145000,67463723,1296,1296,1296,1296,0
20231012,144900,67463723,1296,1296,1296,1296,0
20231012,144800,67463723,1296,1296,1296,1296,0
20231012,144700,67463723,1296,1297,1297,1296,227
20231012,144600,67169519,1297,1299,1299,1297,2
20231012,144500,67166923,1298,1298,1298,1298,1000
20231012,144400,65868923,1298,1298,1298,1298,0
20231012,144300,65868923,1298,1298,1298,1298,2
20231012,144200,65866327,1300,1300,1300,1300,0
20231012,144100,65866327,1300,1300,1300,1300,0
20231012,144000,65866327,1300,1300,1300,1300,0
20231012,143900,65866327,1300,1300,1300,1300,0
20231012,143800,65866327,1300,1300,1300,1300,0
20231012,143700,65866327,1300,1300,1300,1300,0
20231012,143600,65866327,1300,1300,1300,1300,0
20231012,143500,65866327,1300,1300,1300,1300,0
20231012,143400,65866327,1300,1300,1300,1300,0
20231012,143300,65866327,1300,1300,1300,1300,15
20231012,143200,65846827,1302,1302,1302,1302,0
20231012,143100,65846827,1302,1302,1302,1302,0
20231012,143000,65846827,1302,1302,1302,1302,0
20231012,142900,65846827,1302,1302,1302,1302,0
20231012,142800,65846827,1302,1302,1302,1302,0
20231012,142700,65846827,1302,1302,1302,1302,0
20231012,142600,65846827,1302,1302,1302,1302,0
20231012,142500,65846827,1302,1302,1302,1302,0
20231012,142400,65846827,1302,1302,1302,1302,0
20231012,142300,65846827,1302,1302,1302,1302,0
20231012,142200,65846827,1302,1302,1302,1302,0
20231012,142100,65846827,1302,1302,1302,1302,0
20231012,142000,65846827,1302,1302,1302,1302,0
20231012,141900,65846827,1302,1302,1302,1302,0
20231012,141800,65846827,1302,1302,1302,1302,0
20231012,141700,65846827,1302,1302,1302,1302,0
20231012,141600,65846827,1302,1302,1302,1302,0
20231012,141500,65846827,1302,1302,1302,1302,0
20231012,141400,65846827,1302,1302,1302,1302,0
20231012,141300,65846827,1302,1302,1302,1302,3
20231012,141200,65842921,1302,1302,1302,1302,0
20231012,141100,65842921,1302,1302,1302,1302,0
20231012,141000,65842921,1302,1302,1302,1302,1
20231012,140900,65841619,1302,1302,1302,1302,0
20231012,140800,65841619,1302,1302,1302,1302,0
20231012,140700,65841619,1302,1302,1302,1302,0
20231012,140600,65841619,1302,1302,1302,1302,0
20231012,140500,65841619,1302,1302,1302,1302,0
20231012,140400,65841619,1302,1302,1302,1302,0
20231012,140300,65841619,1302,1302,1302,1302,0
20231012,140200,65841619,1302,1302,1302,1302,0
20231012,140100,65841619,1302,1302,1302,1302,0
20231012,140000,65841619,1302,1302,1302,1302,0
20231012,135900,65841619,1302,1302,1302,1302,0
20231012,135800,65841619,1302,1302,1302,1302,0
20231012,135700,65841619,1302,1302,1302,1302,0
20231012,135600,65841619,1302,1302,1302,1302,0
20231012,135500,65841619,1302,1302,1302,1302,0
20231012,135400,65841619,1302,1302,1302,1302,1003
20231012,135300,64535713,1303,1303,1303,1303,0
20231012,135200,64535713,1303,1303,1303,1303,0
20231012,135100,64535713,1303,1303,1303,1303,0
20231012,135000,64535713,1303,1303,1303,1303,0
20231012,134900,64535713,1303,1303,1303,1303,0
20231012,134800,64535713,1303,1303,1303,1303,0
20231012,134700,64535713,1303,1303,1303,1303,0
20231012,134600,64535713,1303,1303,1303,1303,0
20231012,134500,64535713,1303,1303,1303,1303,3
20231012,134400,64531804,1303,1303,1303,1303,1500
20231012,134300,62577304,1303,1303,1303,1303,0
20231012,134200,62577304,1303,1303,1303,1303,0
20231012,134100,62577304,1303,1303,1303,1303,0
20231012,134000,62577304,1303,1303,1303,1303,0
20231012,133900,62577304,1303,1303,1303,1303,0
20231012,133800,62577304,1303,1303,1303,1303,1000
20231012,133700,61274304,1303,1303,1303,1303,0
20231012,133600,61274304,1303,1303,1303,1303,0
20231012,133500,61274304,1303,1303,1303,1303,0
20231012,133400,61274304,1303,1295,1303,1295,1001
20231012,133300,59978001,1303,1303,1303,1303,0
20231012,133200,59978001,1303,1303,1303,1303,0
20231012,133100,59978001,1303,1303,1303,1303,0
20231012,133000,59978001,1303,1303,1303,1303,0
20231012,132900,59978001,1303,1303,1303,1303,0
20231012,132800,59978001,1303,1303,1303,1303,1
20231012,132700,59976698,1295,1302,1303,1295,259
20231012,132600,59639547,1302,1302,1302,1302,0
20231012,132500,59639547,1302,1302,1302,1302,0
20231012,132400,59639547,1302,1302,1302,1302,0
20231012,132300,59639547,1302,1302,1302,1302,0
20231012,132200,59639547,1302,1302,1302,1302,0
20231012,132100,59639547,1302,1302,1302,1302,1
20231012,132000,59638245,1295,1295,1295,1295,0
20231012,131900,59638245,1295,1295,1295,1295,300
20231012,131800,59249745,1302,1302,1302,1302,0
20231012,131700,59249745,1302,1302,1302,1302,1
20231012,131600,59248443,1295,1301,1301,1295,4205
20231012,131500,53802938,1301,1301,1301,1301,0
20231012,131400,53802938,1301,1301,1301,1301,0
20231012,131300,53802938,1301,1301,1301,1301,839
20231012,131200,52711399,1301,1301,1301,1301,0
20231012,131100,52711399,1301,1301,1301,1301,0
20231012,131000,52711399,1301,1301,1301,1301,0
20231012,130900,52711399,1301,1301,1301,1301,0
20231012,130800,52711399,1301,1301,1301,1301,0
20231012,130700,52711399,1301,1301,1301,1301,0
20231012,130600,52711399,1301,1301,1301,1301,0
20231012,130500,52711399,1301,1301,1301,1301,0
20231012,130400,52711399,1301,1301,1301,1301,0
20231012,130300,52711399,1301,1301,1301,1301,2
20231012,130200,52708797,1293,1293,1293,1293,2
20231012,130100,52706211,1293,1293,1293,1293,0
20231012,130000,52706211,1293,1293,1293,1293,1
20231012,125900,52704918,1302,1302,1302,1302,0
20231012,125800,52704918,1302,1302,1302,1302,0
20231012,125700,52704918,1302,1302,1302,1302,2
20231012,125600,52702314,1302,1302,1302,1302,0
20231012,125500,52702314,1302,1302,1302,1302,2
20231012,125400,52699710,1290,1290,1290,1290,0
20231012,125300,52699710,1290,1290,1290,1290,0
20231012,125200,52699710,1290,1293,1293,1290,300
20231012,125100,52312365,1295,1295,1295,1295,0
20231012,125000,52312365,1295,1295,1295,1295,0
20231012,124900,52312365,1295,1295,1295,1295,0
20231012,124800,52312365,1295,1295,1295,1295,0
20231012,124700,52312365,1295,1295,1295,1295,0
20231012,124600,52312365,1295,1295,1295,1295,633
20231012,124500,51492630,1295,1295,1295,1295,45
20231012,124400,51434355,1295,1295,1295,1295,0
20231012,124300,51434355,1295,1296,1296,1295,1330
20231012,124200,49711997,1302,1302,1302,1302,0
20231012,124100,49711997,1302,1302,1302,1302,0
20231012,124000,49711997,1302,1302,1302,1302,0
20231012,123900,49711997,1302,1302,1302,1302,0
20231012,123800,49711997,1302,1302,1302,1302,0
20231012,123700,49711997,1302,1302,1302,1302,0
20231012,123600,49711997,1302,1302,1302,1302,0
20231012,123500,49711997,1302,1302,1302,1302,0
20231012,123400,49711997,1302,1302,1302,1302,0
20231012,123300,49711997,1302,1302,1302,1302,110
20231012,123200,49568777,1302,1302,1302,1302,0
20231012,123100,49568777,1302,1300,1302,1300,568
20231012,123000,48830375,1294,1294,1294,1294,0
20231012,122900,48830375,1294,1294,1294,1294,92
20231012,122800,48711327,1294,1294,1294,1294,256
20231012,122700,48380063,1294,1294,1294,1294,0
20231012,122600,48380063,1294,1294,1294,1294,0
20231012,122500,48380063,1294,1294,1294,1294,79
20231012,122400,48277837,1303,1303,1303,1303,0
20231012,122300,48277837,1303,1303,1303,1303,0
20231012,122200,48277837,1303,1303,1303,1303,0
20231012,122100,48277837,1303,1303,1303,1303,0
20231012,122000,48277837,1303,1303,1303,1303,0
20231012,121900,48277837,1303,1303,1303,1303,0
20231012,121800,48277837,1303,1303,1303,1303,0
20231012,121700,48277837,1303,1303,1303,1303,70
20231012,121600,48186627,1303,1303,1303,1303,0
20231012,121500,48186627,1303,1303,1303,1303,38
20231012,121400,48137113,1303,1303,1303,1303,0
20231012,121300,48137113,1303,1303,1303,1303,0
20231012,121200,48137113,1303,1303,1303,1303,0
20231012,121100,48137113,1303,1303,1303,1303,0
20231012,121000,48137113,1303,1303,1303,1303,0
20231012,120900,48137113,1303,1303,1303,1303,0
20231012,120800,48137113,1303,1303,1303,1303,0
20231012,120700,48137113,1303,1303,1303,1303,33
20231012,120600,48094114,1303,1303,1303,1303,6
20231012,120500,48086296,1303,1295,1303,1295,9
20231012,120400,48074633,1303,1302,1303,1302,1540
20231012,120300,46068558,1303,1303,1303,1303,0
20231012,120200,46068558,1303,1302,1303,1302,249
20231012,120100,45744335,1302,1302,1302,1302,2
20231012,120000,45741731,1301,1300,1301,1300,498
20231012,115900,45094220,1300,1300,1300,1300,250
20231012,115800,44769220,1300,1300,1300,1300,249
20231012,115700,44445520,1300,1300,1300,1300,0
20231012,115600,44445520,1300,1300,1300,1300,0
20231012,115500,44445520,1300,1300,1300,1300,0
20231012,115400,44445520,1300,1300,1300,1300,0
20231012,115300,44445520,1300,1300,1300,1300,0
20231012,115200,44445520,1300,1300,1300,1300,3
20231012,115100,44441620,1300,1300,1300,1300,11
20231012,115000,44427320,1300,1300,1300,1300,1
20231012,114900,44426020,1291,1296,1296,1291,16
20231012,114800,44405309,1295,1295,1295,1295,0
20231012,114700,44405309,1295,1295,1295,1295,0
20231012,114600,44405309,1295,1296,1296,1295,500
20231012,114500,43757797,1300,1296,1300,1296,239
20231012,114400,43447973,1303,1303,1303,1303,0
20231012,114300,43447973,1303,1303,1303,1303,0
20231012,114200,43447973,1303,1303,1303,1303,2
20231012,114100,43445367,1302,1302,1302,1302,0
20231012,114000,43445367,1302,1302,1302,1302,100
20231012,113900,43315167,1302,1302,1302,1302,0
20231012,113800,43315167,1302,1302,1302,1302,0
20231012,113700,43315167,1302,1302,1302,1302,0
20231012,113600,43315167,1302,1302,1302,1302,0
20231012,113500,43315167,1302,1302,1302,1302,0
20231012,113400,43315167,1302,1302,1302,1302,0
20231012,113300,43315167,1302,1302,1302,1302,13
20231012,113200,43298241,1298,1298,1298,1298,774
20231012,113100,42293589,1304,1304,1304,1304,0
20231012,113000,42293589,1304,1304,1304,1304,0
20231012,112900,42293589,1304,1304,1304,1304,0
20231012,112800,42293589,1304,1304,1304,1304,0
20231012,112700,42293589,1304,1304,1304,1304,0
20231012,112600,42293589,1304,1295,1304,1295,2
20231012,112500,42290990,1305,1305,1305,1305,0
20231012,112400,42290990,1305,1305,1305,1305,46
20231012,112300,42230960,1305,1305,1305,1305,1000
20231012,112200,40925960,1305,1305,1305,1305,0
20231012,112100,40925960,1305,1303,1306,1295,213
20231012,112000,40648295,1301,1301,1301,1301,41
20231012,111900,40594954,1301,1298,1301,1298,417
20231012,111800,40053128,1298,1291,1298,1291,1157
20231012,111700,38552954,1291,1291,1291,1291,0
20231012,111600,38552954,1291,1291,1291,1291,0
20231012,111500,38552954,1291,1289,1291,1289,45
20231012,111400,38494861,1289,1295,1306,1289,1088
20231012,111300,37081255,1291,1303,1303,1291,3
20231012,111200,37077358,1303,1289,1303,1281,10028
20231012,111100,24113348,1290,1290,1290,1290,0
20231012,111000,24113348,1290,1282,1290,1279,3190
20231012,110900,20001651,1282,1282,1282,1282,0
20231012,110800,20001651,1282,1282,1282,1282,0
20231012,110700,20001651,1282,1282,1282,1282,0
20231012,110600,20001651,1282,1282,1282,1282,0
20231012,110500,20001651,1282,1282,1282,1282,0
20231012,110400,20001651,1282,1282,1282,1282,0
20231012,110300,20001651,1282,1282,1282,1282,0
20231012,110200,20001651,1282,1282,1282,1282,0
20231012,110100,20001651,1282,1282,1282,1282,1
20231012,110000,20000369,1278,1278,1282,1278,3
20231012,105900,19996531,1283,1278,1283,1278,1680
20231012,105800,17846092,1283,1283,1283,1283,0
20231012,105700,17846092,1283,1283,1283,1283,0
20231012,105600,17846092,1283,1283,1283,1283,0
20231012,105500,17846092,1283,1283,1283,1283,0
20231012,105400,17846092,1283,1283,1283,1283,1
20231012,105300,17844809,1283,1283,1283,1283,0
20231012,105200,17844809,1283,1283,1283,1283,0
20231012,105100,17844809,1283,1283,1283,1283,0
20231012,105000,17844809,1283,1283,1283,1283,0
20231012,104900,17844809,1283,1283,1283,1283,0
20231012,104800,17844809,1283,1283,1283,1283,1
20231012,104700,17843526,1279,1279,1279,1279,0
20231012,104600,17843526,1279,1279,1279,1279,0
20231012,104500,17843526,1279,1279,1279,1279,0
20231012,104400,17843526,1279,1279,1279,1279,0
20231012,104300,17843526,1279,1279,1279,1279,0
20231012,104200,17843526,1279,1279,1279,1279,1
20231012,104100,17842247,1285,1285,1285,1285,0
20231012,104000,17842247,1285,1285,1285,1285,0
20231012,103900,17842247,1285,1282,1285,1282,100
20231012,103800,17713866,1278,1278,1278,1278,0
20231012,103700,17713866,1278,1278,1278,1278,0
20231012,103600,17713866,1278,1278,1278,1278,2
20231012,103500,17711310,1282,1282,1282,1282,0
20231012,103400,17711310,1282,1278,1282,1278,1511
20231012,103300,15776842,1278,1278,1278,1278,0
20231012,103200,15776842,1278,1278,1278,1278,0
20231012,103100,15776842,1278,1278,1278,1278,0
20231012,103000,15776842,1278,1278,1278,1278,0
20231012,102900,15776842,1278,1278,1278,1278,1
20231012,102800,15775564,1278,1278,1278,1278,1
20231012,102700,15774286,1277,1277,1277,1277,1497
20231012,102600,13862617,1277,1277,1277,1276,783
20231012,102500,12863258,1276,1276,1276,1276,468
20231012,102400,12266090,1276,1276,1276,1276,1001
20231012,102300,10988814,1277,1277,1277,1277,0
20231012,102200,10988814,1277,1277,1277,1277,0
20231012,102100,10988814,1277,1277,1277,1277,0
20231012,102000,10988814,1277,1277,1277,1277,0
20231012,101900,10988814,1277,1272,1277,1272,13
20231012,101800,10972228,1272,1278,1278,1272,1641
20231012,101700,8884756,1273,1277,1277,1273,1373
20231012,101600,7135839,1277,1276,1277,1276,58
20231012,101500,7061823,1276,1275,1276,1275,43
20231012,101400,7006985,1275,1273,1275,1273,102
20231012,101300,6877137,1275,1275,1275,1275,0
20231012,101200,6877137,1275,1275,1275,1275,0
20231012,101100,6877137,1275,1269,1275,1269,146
20231012,101000,6691845,1275,1270,1275,1270,2460
20231012,100900,3559624,1270,1270,1270,1270,0
20231012,100800,3559624,1270,1269,1270,1269,381
20231012,100700,3076134,1269,1269,1269,1269,50
20231012,100600,3012684,1269,1269,1269,1269,1000
20231012,100500,1743684,1269,1269,1269,1269,0
20231012,100400,1743684,1269,1269,1269,1269,0
20231012,100300,1743684,1269,1269,1269,1269,0
20231012,100200,1743684,1269,1269,1269,1269,0
20231012,100100,1743684,1269,1269,1269,1269,0
20231012,100000,1743684,1269,1269,1269,1269,0
20231012,095900,1743684,1269,1269,1269,1269,7
20231012,095800,1734801,1265,1265,1265,1265,20
20231012,095700,1709501,1268,1268,1268,1268,0
20231012,095600,1709501,1268,1268,1268,1268,10
20231012,095500,1696821,1268,1268,1268,1268,3
20231012,095400,1693017,1265,1265,1265,1265,58
20231012,095300,1619647,1271,1271,1271,1271,0
20231012,095200,1619647,1271,1271,1271,1271,0
20231012,095100,1619647,1271,1271,1271,1271,0
20231012,095000,1619647,1271,1271,1271,1271,0
20231012,094900,1619647,1271,1271,1271,1271,0
20231012,094800,1619647,1271,1271,1271,1271,0
20231012,094700,1619647,1271,1271,1271,1271,0
20231012,094600,1619647,1271,1264,1271,1264,201
20231012,094500,1365576,1273,1273,1273,1273,0
20231012,094400,1365576,1273,1273,1273,1273,0
20231012,094300,1365576,1273,1273,1273,1273,0
20231012,094200,1365576,1273,1273,1273,1273,0
20231012,094100,1365576,1273,1273,1273,1273,0
20231012,094000,1365576,1273,1273,1273,1273,0
20231012,093900,1365576,1273,1273,1273,1273,0
20231012,093800,1365576,1273,1273,1273,1273,0
20231012,093700,1365576,1273,1273,1273,1273,0
20231012,093600,1365576,1273,1273,1273,1273,0
20231012,093500,1365576,1273,1273,1273,1273,0
20231012,093400,1365576,1273,1273,1273,1273,0
20231012,093300,1365576,1273,1273,1273,1273,4
20231012,093200,1360484,1273,1272,1273,1272,310
20231012,093100,966134,1273,1273,1273,1273,0
20231012,093000,966134,1273,1273,1273,1273,0
20231012,092900,966134,1273,1273,1273,1273,0
20231012,092800,966134,1273,1273,1273,1273,0
20231012,092700,966134,1273,1273,1273,1273,0
20231012,092600,966134,1273,1273,1273,1273,0
20231012,092500,966134,1273,1273,1273,1273,0
20231012,092400,966134,1273,1273,1273,1273,0
20231012,092300,966134,1273,1273,1273,1273,0
20231012,092200,966134,1273,1273,1273,1273,0
20231012,092100,966134,1273,1273,1273,1273,0
20231012,092000,966134,1273,1273,1273,1273,0
20231012,091900,966134,1273,1273,1273,1273,0
20231012,091800,966134,1273,1273,1273,1273,0
20231012,091700,966134,1273,1273,1273,1273,0
20231012,091600,966134,1273,1273,1273,1273,0
20231012,091500,966134,1273,1273,1273,1273,0
20231012,091400,966134,1273,1273,1273,1273,0
20231012,091300,966134,1273,1273,1273,1273,0
20231012,091200,966134,1273,1273,1273,1273,0
20231012,091100,966134,1273,1273,1273,1273,0
20231012,091000,966134,1273,1273,1273,1273,7
20231012,090900,957223,1264,1264,1264,1264,1
20231012,090800,955959,1274,1274,1274,1274,0
20231012,090700,955959,1274,1274,1274,1274,0
20231012,090600,955959,1274,1274,1274,1274,0
20231012,090500,955959,1274,1274,1274,1274,1
20231012,090400,954685,1273,1273,1273,1273,8
20231012,090300,944501,1262,1263,1263,1262,301
20231012,090200,564382,1274,1274,1274,1274,0
20231012,090100,564382,1274,1274,1274,1274,0
20231012,090000,564382,1274,1274,1274,1274,443