KissMeData/079950/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,194000,15189118,1235,1235,1235,1235,691
20231012,193900,15189118,1235,1235,1235,1235,0
20231012,193800,15189118,1235,1235,1235,1235,0
20231012,193700,15189118,1235,1235,1235,1235,0
20231012,193600,15189118,1235,1235,1235,1235,0
20231012,193500,15189118,1235,1235,1235,1235,0
20231012,193400,15189118,1235,1235,1235,1235,0
20231012,193300,15189118,1235,1235,1235,1235,0
20231012,193200,15189118,1235,1235,1235,1235,0
20231012,193100,15189118,1235,1235,1235,1235,0
20231012,193000,15189118,1235,1235,1235,1235,0
20231012,192900,15189118,1235,1235,1235,1235,0
20231012,192800,15189118,1235,1235,1235,1235,0
20231012,192700,15189118,1235,1235,1235,1235,0
20231012,192600,15189118,1235,1235,1235,1235,0
20231012,192500,15189118,1235,1235,1235,1235,0
20231012,192400,15189118,1235,1235,1235,1235,0
20231012,192300,15189118,1235,1235,1235,1235,0
20231012,192200,15189118,1235,1235,1235,1235,0
20231012,192100,15189118,1235,1235,1235,1235,0
20231012,192000,15189118,1235,1235,1235,1235,0
20231012,191900,15189118,1235,1235,1235,1235,0
20231012,191800,15189118,1235,1235,1235,1235,0
20231012,191700,15189118,1235,1235,1235,1235,0
20231012,191600,15189118,1235,1235,1235,1235,0
20231012,191500,15189118,1235,1235,1235,1235,0
20231012,191400,15189118,1235,1235,1235,1235,0
20231012,191300,15189118,1235,1235,1235,1235,0
20231012,191200,15189118,1235,1235,1235,1235,0
20231012,191100,15189118,1235,1235,1235,1235,0
20231012,191000,15189118,1235,1235,1235,1235,691
20231012,190900,15189118,1235,1235,1235,1235,0
20231012,190800,15189118,1235,1235,1235,1235,0
20231012,190700,15189118,1235,1235,1235,1235,0
20231012,190600,15189118,1235,1235,1235,1235,0
20231012,190500,15189118,1235,1235,1235,1235,0
20231012,190400,15189118,1235,1235,1235,1235,0
20231012,190300,15189118,1235,1235,1235,1235,0
20231012,190200,15189118,1235,1235,1235,1235,0
20231012,190100,15189118,1235,1235,1235,1235,0
20231012,190000,15189118,1235,1235,1235,1235,0
20231012,185900,15189118,1235,1235,1235,1235,0
20231012,185800,15189118,1235,1235,1235,1235,0
20231012,185700,15189118,1235,1235,1235,1235,0
20231012,185600,15189118,1235,1235,1235,1235,0
20231012,185500,15189118,1235,1235,1235,1235,0
20231012,185400,15189118,1235,1235,1235,1235,0
20231012,185300,15189118,1235,1235,1235,1235,0
20231012,185200,15189118,1235,1235,1235,1235,0
20231012,185100,15189118,1235,1235,1235,1235,0
20231012,185000,15189118,1235,1235,1235,1235,0
20231012,184900,15189118,1235,1235,1235,1235,0
20231012,184800,15189118,1235,1235,1235,1235,0
20231012,184700,15189118,1235,1235,1235,1235,0
20231012,184600,15189118,1235,1235,1235,1235,0
20231012,184500,15189118,1235,1235,1235,1235,0
20231012,184400,15189118,1235,1235,1235,1235,0
20231012,184300,15189118,1235,1235,1235,1235,0
20231012,184200,15189118,1235,1235,1235,1235,0
20231012,184100,15189118,1235,1235,1235,1235,0
20231012,184000,15189118,1235,1235,1235,1235,691
20231012,183900,15189118,1235,1235,1235,1235,0
20231012,183800,15189118,1235,1235,1235,1235,0
20231012,183700,15189118,1235,1235,1235,1235,0
20231012,183600,15189118,1235,1235,1235,1235,0
20231012,183500,15189118,1235,1235,1235,1235,0
20231012,183400,15189118,1235,1235,1235,1235,0
20231012,183300,15189118,1235,1235,1235,1235,0
20231012,183200,15189118,1235,1235,1235,1235,0
20231012,183100,15189118,1235,1235,1235,1235,0
20231012,183000,15189118,1235,1235,1235,1235,0
20231012,182900,15189118,1235,1235,1235,1235,0
20231012,182800,15189118,1235,1235,1235,1235,0
20231012,182700,15189118,1235,1235,1235,1235,0
20231012,182600,15189118,1235,1235,1235,1235,0
20231012,182500,15189118,1235,1235,1235,1235,0
20231012,182400,15189118,1235,1235,1235,1235,0
20231012,182300,15189118,1235,1235,1235,1235,0
20231012,182200,15189118,1235,1235,1235,1235,0
20231012,182100,15189118,1235,1235,1235,1235,0
20231012,182000,15189118,1235,1235,1235,1235,0
20231012,181900,15189118,1235,1235,1235,1235,0
20231012,181800,15189118,1235,1235,1235,1235,0
20231012,181700,15189118,1235,1235,1235,1235,0
20231012,181600,15189118,1235,1235,1235,1235,0
20231012,181500,15189118,1235,1235,1235,1235,0
20231012,181400,15189118,1235,1235,1235,1235,0
20231012,181300,15189118,1235,1235,1235,1235,0
20231012,181200,15189118,1235,1235,1235,1235,0
20231012,181100,15189118,1235,1235,1235,1235,0
20231012,181000,15189118,1235,1235,1235,1235,691
20231012,180900,15189118,1235,1235,1235,1235,0
20231012,180800,15189118,1235,1235,1235,1235,0
20231012,180700,15189118,1235,1235,1235,1235,0
20231012,180600,15189118,1235,1235,1235,1235,0
20231012,180500,15189118,1235,1235,1235,1235,0
20231012,180400,15189118,1235,1235,1235,1235,0
20231012,180300,15189118,1235,1235,1235,1235,0
20231012,180200,15189118,1235,1235,1235,1235,0
20231012,180100,15189118,1235,1235,1235,1235,0
20231012,180000,15189118,1235,1235,1235,1235,0
20231012,175900,15189118,1235,1235,1235,1235,0
20231012,175800,15189118,1235,1235,1235,1235,0
20231012,175700,15189118,1235,1235,1235,1235,0
20231012,175600,15189118,1235,1235,1235,1235,0
20231012,175500,15189118,1235,1235,1235,1235,0
20231012,175400,15189118,1235,1235,1235,1235,0
20231012,175300,15189118,1235,1235,1235,1235,0
20231012,175200,15189118,1235,1235,1235,1235,0
20231012,175100,15189118,1235,1235,1235,1235,0
20231012,175000,15189118,1235,1235,1235,1235,0
20231012,174900,15189118,1235,1235,1235,1235,0
20231012,174800,15189118,1235,1235,1235,1235,0
20231012,174700,15189118,1235,1235,1235,1235,0
20231012,174600,15189118,1235,1235,1235,1235,0
20231012,174500,15189118,1235,1235,1235,1235,0
20231012,174400,15189118,1235,1235,1235,1235,0
20231012,174300,15189118,1235,1235,1235,1235,0
20231012,174200,15189118,1235,1235,1235,1235,0
20231012,174100,15189118,1235,1235,1235,1235,0
20231012,174000,15189118,1235,1235,1235,1235,691
20231012,173900,15189118,1235,1235,1235,1235,0
20231012,173800,15189118,1235,1235,1235,1235,0
20231012,173700,15189118,1235,1235,1235,1235,0
20231012,173600,15189118,1235,1235,1235,1235,0
20231012,173500,15189118,1235,1235,1235,1235,0
20231012,173400,15189118,1235,1235,1235,1235,0
20231012,173300,15189118,1235,1235,1235,1235,0
20231012,173200,15189118,1235,1235,1235,1235,0
20231012,173100,15189118,1235,1235,1235,1235,0
20231012,173000,15189118,1235,1235,1235,1235,0
20231012,172900,15189118,1235,1235,1235,1235,0
20231012,172800,15189118,1235,1235,1235,1235,0
20231012,172700,15189118,1235,1235,1235,1235,0
20231012,172600,15189118,1235,1235,1235,1235,0
20231012,172500,15189118,1235,1235,1235,1235,0
20231012,172400,15189118,1235,1235,1235,1235,0
20231012,172300,15189118,1235,1235,1235,1235,0
20231012,172200,15189118,1235,1235,1235,1235,0
20231012,172100,15189118,1235,1235,1235,1235,0
20231012,172000,15189118,1235,1235,1235,1235,0
20231012,171900,15189118,1235,1235,1235,1235,0
20231012,171800,15189118,1235,1235,1235,1235,0
20231012,171700,15189118,1235,1235,1235,1235,0
20231012,171600,15189118,1235,1235,1235,1235,0
20231012,171500,15189118,1235,1235,1235,1235,0
20231012,171400,15189118,1235,1235,1235,1235,0
20231012,171300,15189118,1235,1235,1235,1235,0
20231012,171200,15189118,1235,1235,1235,1235,0
20231012,171100,15189118,1235,1235,1235,1235,0
20231012,171000,15189118,1235,1235,1235,1235,691
20231012,170900,15189118,1235,1235,1235,1235,0
20231012,170800,15189118,1235,1235,1235,1235,0
20231012,170700,15189118,1235,1235,1235,1235,0
20231012,170600,15189118,1235,1235,1235,1235,0
20231012,170500,15189118,1235,1235,1235,1235,0
20231012,170400,15189118,1235,1235,1235,1235,0
20231012,170300,15189118,1235,1235,1235,1235,0
20231012,170200,15189118,1235,1235,1235,1235,0
20231012,170100,15189118,1235,1235,1235,1235,0
20231012,170000,15189118,1235,1235,1235,1235,0
20231012,165900,15189118,1235,1235,1235,1235,0
20231012,165800,15189118,1235,1235,1235,1235,0
20231012,165700,15189118,1235,1235,1235,1235,0
20231012,165600,15189118,1235,1235,1235,1235,0
20231012,165500,15189118,1235,1235,1235,1235,0
20231012,165400,15189118,1235,1235,1235,1235,0
20231012,165300,15189118,1235,1235,1235,1235,0
20231012,165200,15189118,1235,1235,1235,1235,0
20231012,165100,15189118,1235,1235,1235,1235,0
20231012,165000,15189118,1235,1235,1235,1235,0
20231012,164900,15189118,1235,1235,1235,1235,0
20231012,164800,15189118,1235,1235,1235,1235,0
20231012,164700,15189118,1235,1235,1235,1235,0
20231012,164600,15189118,1235,1235,1235,1235,0
20231012,164500,15189118,1235,1235,1235,1235,0
20231012,164400,15189118,1235,1235,1235,1235,0
20231012,164300,15189118,1235,1235,1235,1235,0
20231012,164200,15189118,1235,1235,1235,1235,0
20231012,164100,15189118,1235,1235,1235,1235,0
20231012,164000,15189118,1235,1235,1235,1235,691
20231012,163900,15189118,1235,1235,1235,1235,0
20231012,163800,15189118,1235,1235,1235,1235,0
20231012,163700,15189118,1235,1235,1235,1235,0
20231012,163600,15189118,1235,1235,1235,1235,0
20231012,163500,15189118,1235,1235,1235,1235,0
20231012,163400,15189118,1235,1235,1235,1235,0
20231012,163300,15189118,1235,1235,1235,1235,0
20231012,163200,15189118,1235,1235,1235,1235,0
20231012,163100,15189118,1235,1235,1235,1235,0
20231012,163000,15189118,1235,1235,1235,1235,0
20231012,162900,15189118,1235,1235,1235,1235,0
20231012,162800,15189118,1235,1235,1235,1235,0
20231012,162700,15189118,1235,1235,1235,1235,0
20231012,162600,15189118,1235,1235,1235,1235,0
20231012,162500,15189118,1235,1235,1235,1235,0
20231012,162400,15189118,1235,1235,1235,1235,0
20231012,162300,15189118,1235,1235,1235,1235,0
20231012,162200,15189118,1235,1235,1235,1235,0
20231012,162100,15189118,1235,1235,1235,1235,0
20231012,162000,15189118,1235,1235,1235,1235,0
20231012,161900,15189118,1235,1235,1235,1235,0
20231012,161800,15189118,1235,1235,1235,1235,0
20231012,161700,15189118,1235,1235,1235,1235,0
20231012,161600,15189118,1235,1235,1235,1235,0
20231012,161500,15189118,1235,1235,1235,1235,0
20231012,161400,15189118,1235,1235,1235,1235,0
20231012,161300,15189118,1235,1235,1235,1235,0
20231012,161200,15189118,1235,1235,1235,1235,0
20231012,161100,15189118,1235,1235,1235,1235,0
20231012,161000,15189118,1235,1235,1235,1235,691
20231012,160900,15189118,1235,1235,1235,1235,0
20231012,160800,15189118,1235,1235,1235,1235,0
20231012,160700,15189118,1235,1235,1235,1235,0
20231012,160600,15189118,1235,1235,1235,1235,0
20231012,160500,15189118,1235,1235,1235,1235,0
20231012,160400,15189118,1235,1235,1235,1235,0
20231012,160300,15189118,1235,1235,1235,1235,0
20231012,160200,15189118,1235,1235,1235,1235,0
20231012,160100,15189118,1235,1235,1235,1235,0
20231012,160000,15189118,1235,1235,1235,1235,0
20231012,155900,15189118,1235,1235,1235,1235,0
20231012,155800,15189118,1235,1235,1235,1235,0
20231012,155700,15189118,1235,1235,1235,1235,0
20231012,155600,15189118,1235,1235,1235,1235,0
20231012,155500,15189118,1235,1235,1235,1235,0
20231012,155400,15189118,1235,1235,1235,1235,0
20231012,155300,15189118,1235,1235,1235,1235,0
20231012,155200,15189118,1235,1235,1235,1235,0
20231012,155100,15189118,1235,1235,1235,1235,0
20231012,155000,15189118,1235,1235,1235,1235,0
20231012,154900,15189118,1235,1235,1235,1235,0
20231012,154800,15189118,1235,1235,1235,1235,0
20231012,154700,15189118,1235,1235,1235,1235,0
20231012,154600,15189118,1235,1235,1235,1235,0
20231012,154500,15189118,1235,1235,1235,1235,0
20231012,154400,15189118,1235,1235,1235,1235,0
20231012,154300,15189118,1235,1235,1235,1235,0
20231012,154200,15189118,1235,1235,1235,1235,0
20231012,154100,15189118,1235,1235,1235,1235,0
20231012,154000,15189118,1235,1235,1235,1235,691
20231012,153900,15189118,1235,1235,1235,1235,0
20231012,153800,15189118,1235,1235,1235,1235,0
20231012,153700,15189118,1235,1235,1235,1235,0
20231012,153600,15189118,1235,1235,1235,1235,0
20231012,153500,15189118,1235,1235,1235,1235,0
20231012,153400,15189118,1235,1235,1235,1235,0
20231012,153300,15189118,1235,1235,1235,1235,0
20231012,153200,15189118,1235,1235,1235,1235,0
20231012,153100,15189118,1235,1235,1235,1235,0
20231012,153000,15189118,1235,1235,1235,1235,691
20231012,152900,14335733,1235,1235,1235,1235,0
20231012,152800,14335733,1235,1235,1235,1235,0
20231012,152700,14335733,1235,1235,1235,1235,0
20231012,152600,14335733,1235,1235,1235,1235,0
20231012,152500,14335733,1235,1235,1235,1235,0
20231012,152400,14335733,1235,1235,1235,1235,0
20231012,152300,14335733,1235,1235,1235,1235,0
20231012,152200,14335733,1235,1235,1235,1235,0
20231012,152100,14335733,1235,1235,1235,1235,0
20231012,152000,14335733,1235,1235,1235,1235,0
20231012,151900,14335733,1235,1235,1235,1235,0
20231012,151800,14335733,1235,1231,1235,1231,99
20231012,151700,14213729,1231,1231,1231,1231,0
20231012,151600,14213729,1231,1231,1231,1231,7
20231012,151500,14205112,1231,1230,1231,1230,99
20231012,151400,14083312,1230,1230,1230,1230,390
20231012,151300,13603612,1228,1228,1228,1228,0
20231012,151200,13603612,1228,1228,1228,1228,0
20231012,151100,13603612,1228,1228,1228,1228,0
20231012,151000,13603612,1228,1228,1228,1228,0
20231012,150900,13603612,1228,1228,1228,1228,0
20231012,150800,13603612,1228,1228,1228,1228,0
20231012,150700,13603612,1228,1228,1228,1228,0
20231012,150600,13603612,1228,1228,1228,1228,0
20231012,150500,13603612,1228,1228,1228,1228,0
20231012,150400,13603612,1228,1228,1228,1228,0
20231012,150300,13603612,1228,1228,1228,1228,0
20231012,150200,13603612,1228,1228,1228,1228,0
20231012,150100,13603612,1228,1228,1228,1228,0
20231012,150000,13603612,1228,1228,1228,1228,19
20231012,145900,13580280,1228,1228,1228,1228,0
20231012,145800,13580280,1228,1228,1228,1228,0
20231012,145700,13580280,1228,1228,1228,1228,1
20231012,145600,13579052,1230,1230,1230,1230,1
20231012,145500,13577822,1227,1227,1227,1227,0
20231012,145400,13577822,1227,1227,1227,1227,1
20231012,145300,13576595,1230,1230,1230,1230,0
20231012,145200,13576595,1230,1230,1230,1230,0
20231012,145100,13576595,1230,1230,1230,1230,1
20231012,145000,13575365,1227,1227,1227,1227,0
20231012,144900,13575365,1227,1227,1227,1227,0
20231012,144800,13575365,1227,1227,1227,1227,0
20231012,144700,13575365,1227,1227,1227,1227,0
20231012,144600,13575365,1227,1227,1227,1227,0
20231012,144500,13575365,1227,1227,1227,1227,0
20231012,144400,13575365,1227,1227,1227,1227,0
20231012,144300,13575365,1227,1227,1227,1227,0
20231012,144200,13575365,1227,1227,1227,1227,0
20231012,144100,13575365,1227,1227,1227,1227,1
20231012,144000,13574138,1230,1230,1230,1230,2
20231012,143900,13571678,1230,1230,1230,1230,0
20231012,143800,13571678,1230,1230,1230,1230,0
20231012,143700,13571678,1230,1230,1230,1230,0
20231012,143600,13571678,1230,1230,1230,1230,0
20231012,143500,13571678,1230,1230,1230,1230,0
20231012,143400,13571678,1230,1230,1230,1230,0
20231012,143300,13571678,1230,1230,1230,1230,0
20231012,143200,13571678,1230,1230,1230,1230,0
20231012,143100,13571678,1230,1230,1230,1230,0
20231012,143000,13571678,1230,1230,1230,1230,0
20231012,142900,13571678,1230,1230,1230,1230,0
20231012,142800,13571678,1230,1230,1230,1230,67
20231012,142700,13489268,1230,1230,1230,1230,0
20231012,142600,13489268,1230,1230,1230,1230,0
20231012,142500,13489268,1230,1230,1230,1230,0
20231012,142400,13489268,1230,1228,1230,1228,344
20231012,142300,13066833,1228,1228,1228,1228,100
20231012,142200,12944033,1228,1228,1228,1228,500
20231012,142100,12330033,1228,1228,1228,1228,0
20231012,142000,12330033,1228,1228,1228,1228,0
20231012,141900,12330033,1228,1228,1228,1228,0
20231012,141800,12330033,1228,1228,1228,1228,0
20231012,141700,12330033,1228,1228,1228,1228,200
20231012,141600,12084433,1228,1228,1228,1228,0
20231012,141500,12084433,1228,1228,1228,1228,0
20231012,141400,12084433,1228,1228,1228,1228,0
20231012,141300,12084433,1228,1228,1228,1228,0
20231012,141200,12084433,1228,1228,1228,1228,0
20231012,141100,12084433,1228,1228,1228,1228,0
20231012,141000,12084433,1228,1228,1228,1228,0
20231012,140900,12084433,1228,1228,1228,1228,0
20231012,140800,12084433,1228,1228,1228,1228,0
20231012,140700,12084433,1228,1228,1228,1228,0
20231012,140600,12084433,1228,1228,1228,1228,0
20231012,140500,12084433,1228,1228,1228,1228,0
20231012,140400,12084433,1228,1228,1228,1228,0
20231012,140300,12084433,1228,1228,1228,1228,300
20231012,140200,11716033,1228,1227,1228,1227,120
20231012,140100,11568725,1227,1227,1227,1227,0
20231012,140000,11568725,1227,1227,1227,1227,2544
20231012,135900,8447237,1227,1227,1227,1227,0
20231012,135800,8447237,1227,1227,1227,1227,67
20231012,135700,8365028,1227,1227,1227,1227,0
20231012,135600,8365028,1227,1226,1227,1226,101
20231012,135500,8241201,1226,1226,1226,1226,0
20231012,135400,8241201,1226,1226,1226,1226,0
20231012,135300,8241201,1226,1226,1226,1226,0
20231012,135200,8241201,1226,1226,1226,1226,0
20231012,135100,8241201,1226,1226,1226,1226,0
20231012,135000,8241201,1226,1226,1226,1226,0
20231012,134900,8241201,1226,1226,1226,1226,0
20231012,134800,8241201,1226,1226,1226,1226,0
20231012,134700,8241201,1226,1226,1226,1226,0
20231012,134600,8241201,1226,1226,1226,1226,0
20231012,134500,8241201,1226,1226,1226,1226,0
20231012,134400,8241201,1226,1226,1226,1226,0
20231012,134300,8241201,1226,1226,1226,1226,0
20231012,134200,8241201,1226,1226,1226,1226,0
20231012,134100,8241201,1226,1226,1226,1226,3
20231012,134000,8237523,1226,1226,1226,1226,0
20231012,133900,8237523,1226,1226,1226,1226,0
20231012,133800,8237523,1226,1226,1226,1226,1
20231012,133700,8236297,1226,1226,1226,1226,1
20231012,133600,8235071,1226,1226,1226,1226,0
20231012,133500,8235071,1226,1226,1226,1226,1
20231012,133400,8233845,1227,1227,1227,1227,3
20231012,133300,8230164,1226,1226,1226,1226,0
20231012,133200,8230164,1226,1227,1227,1226,97
20231012,133100,8111147,1227,1227,1227,1226,142
20231012,133000,7937009,1227,1227,1227,1227,0
20231012,132900,7937009,1227,1227,1227,1227,67
20231012,132800,7854800,1226,1226,1226,1226,0
20231012,132700,7854800,1226,1226,1226,1226,0
20231012,132600,7854800,1226,1226,1226,1226,0
20231012,132500,7854800,1226,1226,1226,1226,0
20231012,132400,7854800,1226,1226,1226,1226,1
20231012,132300,7853574,1227,1227,1227,1227,0
20231012,132200,7853574,1227,1227,1227,1227,0
20231012,132100,7853574,1227,1227,1227,1227,0
20231012,132000,7853574,1227,1227,1227,1227,0
20231012,131900,7853574,1227,1227,1227,1227,0
20231012,131800,7853574,1227,1227,1227,1227,0
20231012,131700,7853574,1227,1227,1227,1227,0
20231012,131600,7853574,1227,1227,1227,1227,0
20231012,131500,7853574,1227,1227,1227,1227,0
20231012,131400,7853574,1227,1227,1227,1227,0
20231012,131300,7853574,1227,1227,1227,1227,0
20231012,131200,7853574,1227,1227,1227,1227,0
20231012,131100,7853574,1227,1227,1227,1227,0
20231012,131000,7853574,1227,1227,1227,1227,0
20231012,130900,7853574,1227,1227,1227,1227,2
20231012,130800,7851120,1227,1227,1227,1227,0
20231012,130700,7851120,1227,1227,1227,1227,0
20231012,130600,7851120,1227,1227,1227,1227,2
20231012,130500,7848666,1226,1226,1226,1226,0
20231012,130400,7848666,1226,1226,1226,1226,0
20231012,130300,7848666,1226,1226,1226,1226,0
20231012,130200,7848666,1226,1226,1226,1226,0
20231012,130100,7848666,1226,1226,1226,1226,0
20231012,130000,7848666,1226,1226,1226,1226,0
20231012,125900,7848666,1226,1226,1226,1226,0
20231012,125800,7848666,1226,1226,1226,1226,279
20231012,125700,7506612,1227,1227,1227,1227,0
20231012,125600,7506612,1227,1227,1227,1227,0
20231012,125500,7506612,1227,1227,1227,1227,0
20231012,125400,7506612,1227,1227,1227,1227,0
20231012,125300,7506612,1227,1227,1227,1227,0
20231012,125200,7506612,1227,1227,1227,1227,0
20231012,125100,7506612,1227,1227,1227,1227,0
20231012,125000,7506612,1227,1227,1227,1227,3
20231012,124900,7502931,1227,1227,1227,1227,0
20231012,124800,7502931,1227,1227,1227,1227,0
20231012,124700,7502931,1227,1227,1227,1227,0
20231012,124600,7502931,1227,1227,1227,1227,0
20231012,124500,7502931,1227,1227,1227,1227,0
20231012,124400,7502931,1227,1227,1227,1227,0
20231012,124300,7502931,1227,1227,1227,1227,0
20231012,124200,7502931,1227,1227,1227,1227,0
20231012,124100,7502931,1227,1227,1227,1227,0
20231012,124000,7502931,1227,1227,1227,1227,0
20231012,123900,7502931,1227,1227,1227,1227,1
20231012,123800,7501704,1226,1226,1226,1226,0
20231012,123700,7501704,1226,1226,1226,1226,0
20231012,123600,7501704,1226,1226,1226,1226,0
20231012,123500,7501704,1226,1226,1226,1226,0
20231012,123400,7501704,1226,1226,1226,1226,0
20231012,123300,7501704,1226,1226,1226,1226,0
20231012,123200,7501704,1226,1226,1226,1226,0
20231012,123100,7501704,1226,1226,1226,1226,100
20231012,123000,7379104,1227,1227,1227,1227,1
20231012,122900,7377877,1226,1226,1226,1226,0
20231012,122800,7377877,1226,1226,1226,1226,0
20231012,122700,7377877,1226,1226,1226,1226,0
20231012,122600,7377877,1226,1226,1226,1226,0
20231012,122500,7377877,1226,1226,1226,1226,52
20231012,122400,7314125,1227,1227,1227,1227,0
20231012,122300,7314125,1227,1227,1227,1227,15
20231012,122200,7295720,1227,1227,1227,1227,0
20231012,122100,7295720,1227,1227,1227,1227,200
20231012,122000,7050320,1227,1227,1227,1227,0
20231012,121900,7050320,1227,1227,1227,1227,100
20231012,121800,6927620,1227,1227,1227,1227,0
20231012,121700,6927620,1227,1227,1227,1227,0
20231012,121600,6927620,1227,1227,1227,1227,0
20231012,121500,6927620,1227,1227,1227,1227,0
20231012,121400,6927620,1227,1227,1227,1227,0
20231012,121300,6927620,1227,1227,1227,1227,0
20231012,121200,6927620,1227,1227,1227,1227,100
20231012,121100,6804920,1227,1227,1227,1227,0
20231012,121000,6804920,1227,1227,1227,1227,0
20231012,120900,6804920,1227,1227,1227,1227,0
20231012,120800,6804920,1227,1227,1227,1227,0
20231012,120700,6804920,1227,1227,1227,1227,0
20231012,120600,6804920,1227,1227,1227,1227,0
20231012,120500,6804920,1227,1227,1227,1227,0
20231012,120400,6804920,1227,1227,1227,1227,0
20231012,120300,6804920,1227,1227,1227,1227,0
20231012,120200,6804920,1227,1227,1227,1227,0
20231012,120100,6804920,1227,1227,1227,1227,0
20231012,120000,6804920,1227,1227,1227,1227,0
20231012,115900,6804920,1227,1227,1227,1227,1
20231012,115800,6803693,1227,1227,1227,1227,0
20231012,115700,6803693,1227,1227,1227,1227,0
20231012,115600,6803693,1227,1227,1227,1227,0
20231012,115500,6803693,1227,1227,1227,1227,82
20231012,115400,6703079,1227,1226,1227,1226,831
20231012,115300,5684192,1227,1227,1227,1227,0
20231012,115200,5684192,1227,1227,1227,1227,0
20231012,115100,5684192,1227,1227,1227,1227,0
20231012,115000,5684192,1227,1227,1227,1227,0
20231012,114900,5684192,1227,1227,1227,1227,0
20231012,114800,5684192,1227,1227,1227,1227,0
20231012,114700,5684192,1227,1227,1227,1227,0
20231012,114600,5684192,1227,1227,1227,1227,0
20231012,114500,5684192,1227,1227,1227,1227,0
20231012,114400,5684192,1227,1227,1227,1227,0
20231012,114300,5684192,1227,1227,1227,1227,0
20231012,114200,5684192,1227,1227,1227,1227,1
20231012,114100,5682965,1226,1226,1226,1226,0
20231012,114000,5682965,1226,1226,1226,1226,958
20231012,113900,4508457,1226,1226,1226,1226,0
20231012,113800,4508457,1226,1226,1226,1226,0
20231012,113700,4508457,1226,1226,1226,1226,0
20231012,113600,4508457,1226,1226,1226,1226,0
20231012,113500,4508457,1226,1226,1226,1226,0
20231012,113400,4508457,1226,1226,1226,1226,47
20231012,113300,4450835,1227,1227,1227,1227,0
20231012,113200,4450835,1227,1227,1227,1227,0
20231012,113100,4450835,1227,1227,1227,1227,7
20231012,113000,4442246,1227,1227,1227,1227,0
20231012,112900,4442246,1227,1227,1227,1227,0
20231012,112800,4442246,1227,1227,1227,1227,0
20231012,112700,4442246,1227,1227,1227,1227,0
20231012,112600,4442246,1227,1227,1227,1227,0
20231012,112500,4442246,1227,1227,1227,1227,0
20231012,112400,4442246,1227,1227,1227,1227,0
20231012,112300,4442246,1227,1227,1227,1227,0
20231012,112200,4442246,1227,1227,1227,1227,0
20231012,112100,4442246,1227,1227,1227,1227,0
20231012,112000,4442246,1227,1227,1227,1227,0
20231012,111900,4442246,1227,1227,1227,1227,0
20231012,111800,4442246,1227,1227,1227,1227,0
20231012,111700,4442246,1227,1227,1227,1227,0
20231012,111600,4442246,1227,1227,1227,1227,0
20231012,111500,4442246,1227,1227,1227,1227,0
20231012,111400,4442246,1227,1227,1227,1227,0
20231012,111300,4442246,1227,1227,1227,1227,0
20231012,111200,4442246,1227,1227,1227,1227,0
20231012,111100,4442246,1227,1227,1227,1227,0
20231012,111000,4442246,1227,1227,1227,1227,0
20231012,110900,4442246,1227,1227,1227,1227,0
20231012,110800,4442246,1227,1227,1227,1227,0
20231012,110700,4442246,1227,1227,1227,1227,0
20231012,110600,4442246,1227,1227,1227,1227,0
20231012,110500,4442246,1227,1227,1227,1227,0
20231012,110400,4442246,1227,1227,1227,1227,2
20231012,110300,4439792,1227,1227,1227,1227,0
20231012,110200,4439792,1227,1227,1227,1227,0
20231012,110100,4439792,1227,1227,1227,1227,0
20231012,110000,4439792,1227,1227,1227,1227,0
20231012,105900,4439792,1227,1227,1227,1227,0
20231012,105800,4439792,1227,1227,1227,1227,0
20231012,105700,4439792,1227,1227,1227,1227,0
20231012,105600,4439792,1227,1227,1227,1227,408
20231012,105500,3939176,1227,1227,1227,1227,0
20231012,105400,3939176,1227,1227,1227,1227,0
20231012,105300,3939176,1227,1227,1227,1227,0
20231012,105200,3939176,1227,1227,1227,1227,0
20231012,105100,3939176,1227,1227,1227,1227,177
20231012,105000,3721997,1227,1227,1227,1227,0
20231012,104900,3721997,1227,1227,1227,1227,0
20231012,104800,3721997,1227,1227,1227,1227,0
20231012,104700,3721997,1227,1227,1227,1227,0
20231012,104600,3721997,1227,1227,1227,1227,0
20231012,104500,3721997,1227,1227,1227,1227,34
20231012,104400,3680279,1227,1227,1227,1227,0
20231012,104300,3680279,1227,1227,1227,1227,0
20231012,104200,3680279,1227,1227,1227,1227,0
20231012,104100,3680279,1227,1227,1227,1227,100
20231012,104000,3557579,1227,1227,1227,1227,0
20231012,103900,3557579,1227,1227,1227,1227,0
20231012,103800,3557579,1227,1227,1227,1227,0
20231012,103700,3557579,1227,1227,1227,1227,0
20231012,103600,3557579,1227,1227,1227,1227,0
20231012,103500,3557579,1227,1227,1227,1227,0
20231012,103400,3557579,1227,1227,1227,1227,0
20231012,103300,3557579,1227,1227,1227,1227,0
20231012,103200,3557579,1227,1227,1227,1227,5
20231012,103100,3551444,1227,1227,1227,1227,0
20231012,103000,3551444,1227,1227,1227,1227,0
20231012,102900,3551444,1227,1227,1227,1227,3
20231012,102800,3547763,1227,1227,1227,1227,0
20231012,102700,3547763,1227,1227,1227,1227,0
20231012,102600,3547763,1227,1227,1227,1227,0
20231012,102500,3547763,1227,1227,1227,1227,0
20231012,102400,3547763,1227,1227,1227,1227,0
20231012,102300,3547763,1227,1227,1227,1227,0
20231012,102200,3547763,1227,1227,1227,1227,0
20231012,102100,3547763,1227,1227,1227,1227,0
20231012,102000,3547763,1227,1227,1227,1226,48
20231012,101900,3488869,1227,1226,1227,1226,116
20231012,101800,3346648,1227,1227,1227,1227,0
20231012,101700,3346648,1227,1227,1227,1227,0
20231012,101600,3346648,1227,1227,1227,1227,0
20231012,101500,3346648,1227,1227,1227,1227,0
20231012,101400,3346648,1227,1227,1227,1227,0
20231012,101300,3346648,1227,1227,1227,1227,1
20231012,101200,3345421,1227,1226,1227,1226,236
20231012,101100,3056084,1227,1227,1227,1227,0
20231012,101000,3056084,1227,1227,1227,1227,8
20231012,100900,3046268,1227,1227,1227,1227,0
20231012,100800,3046268,1227,1227,1227,1227,0
20231012,100700,3046268,1227,1227,1227,1227,0
20231012,100600,3046268,1227,1227,1227,1227,0
20231012,100500,3046268,1227,1227,1227,1227,0
20231012,100400,3046268,1227,1227,1227,1227,0
20231012,100300,3046268,1227,1227,1227,1226,76
20231012,100200,2953017,1227,1227,1227,1226,19
20231012,100100,2929708,1227,1225,1227,1225,104
20231012,100000,2802305,1225,1225,1225,1225,0
20231012,095900,2802305,1225,1225,1225,1225,0
20231012,095800,2802305,1225,1225,1225,1225,22
20231012,095700,2775355,1227,1227,1227,1227,0
20231012,095600,2775355,1227,1227,1227,1227,0
20231012,095500,2775355,1227,1227,1227,1227,0
20231012,095400,2775355,1227,1227,1227,1227,88
20231012,095300,2667379,1227,1227,1227,1227,10
20231012,095200,2655109,1227,1228,1228,1226,447
20231012,095100,2106616,1228,1228,1228,1228,38
20231012,095000,2059952,1227,1228,1228,1225,233
20231012,094900,1774487,1228,1228,1228,1228,2
20231012,094800,1772031,1228,1228,1228,1228,0
20231012,094700,1772031,1228,1228,1228,1228,0
20231012,094600,1772031,1228,1228,1228,1228,1
20231012,094500,1770803,1225,1225,1225,1225,0
20231012,094400,1770803,1225,1225,1225,1225,0
20231012,094300,1770803,1225,1225,1225,1225,2
20231012,094200,1768353,1228,1228,1228,1228,0
20231012,094100,1768353,1228,1228,1228,1228,0
20231012,094000,1768353,1228,1228,1228,1228,0
20231012,093900,1768353,1228,1228,1228,1228,0
20231012,093800,1768353,1228,1228,1228,1228,0
20231012,093700,1768353,1228,1228,1228,1228,0
20231012,093600,1768353,1228,1228,1228,1228,1
20231012,093500,1767125,1225,1225,1225,1225,0
20231012,093400,1767125,1225,1225,1225,1225,0
20231012,093300,1767125,1225,1225,1225,1225,0
20231012,093200,1767125,1225,1225,1225,1225,0
20231012,093100,1767125,1225,1225,1225,1225,0
20231012,093000,1767125,1225,1225,1225,1225,0
20231012,092900,1767125,1225,1225,1225,1225,0
20231012,092800,1767125,1225,1225,1225,1225,0
20231012,092700,1767125,1225,1225,1225,1225,0
20231012,092600,1767125,1225,1225,1225,1225,0
20231012,092500,1767125,1225,1225,1225,1225,0
20231012,092400,1767125,1225,1225,1225,1225,0
20231012,092300,1767125,1225,1225,1225,1225,0
20231012,092200,1767125,1225,1225,1225,1225,0
20231012,092100,1767125,1225,1225,1225,1225,0
20231012,092000,1767125,1225,1225,1225,1225,0
20231012,091900,1767125,1225,1225,1225,1225,0
20231012,091800,1767125,1225,1225,1225,1225,0
20231012,091700,1767125,1225,1225,1225,1225,0
20231012,091600,1767125,1225,1225,1225,1225,0
20231012,091500,1767125,1225,1225,1225,1225,0
20231012,091400,1767125,1225,1225,1225,1225,0
20231012,091300,1767125,1225,1225,1225,1225,0
20231012,091200,1767125,1225,1225,1225,1225,0
20231012,091100,1767125,1225,1225,1225,1225,0
20231012,091000,1767125,1225,1225,1225,1225,0
20231012,090900,1767125,1225,1225,1225,1225,29
20231012,090800,1731600,1225,1225,1225,1225,0
20231012,090700,1731600,1225,1225,1225,1225,970
20231012,090600,543350,1224,1224,1224,1224,201
20231012,090500,297326,1224,1224,1224,1224,0
20231012,090400,297326,1224,1224,1224,1224,0
20231012,090300,297326,1224,1224,1224,1224,0
20231012,090200,297326,1224,1224,1224,1224,0
20231012,090100,297326,1224,1224,1224,1224,179
20231012,090000,78230,1222,1223,1223,1222,64