KissMeData/084440/min/candle-20231006.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231006,194200,130313550,1657,1657,1657,1657,1199
20231006,194100,130313550,1657,1657,1657,1657,0
20231006,194000,130313550,1657,1657,1657,1657,0
20231006,193900,130313550,1657,1657,1657,1657,0
20231006,193800,130313550,1657,1657,1657,1657,0
20231006,193700,130313550,1657,1657,1657,1657,0
20231006,193600,130313550,1657,1657,1657,1657,0
20231006,193500,130313550,1657,1657,1657,1657,0
20231006,193400,130313550,1657,1657,1657,1657,0
20231006,193300,130313550,1657,1657,1657,1657,0
20231006,193200,130313550,1657,1657,1657,1657,0
20231006,193100,130313550,1657,1657,1657,1657,0
20231006,193000,130313550,1657,1657,1657,1657,0
20231006,192900,130313550,1657,1657,1657,1657,0
20231006,192800,130313550,1657,1657,1657,1657,0
20231006,192700,130313550,1657,1657,1657,1657,0
20231006,192600,130313550,1657,1657,1657,1657,0
20231006,192500,130313550,1657,1657,1657,1657,0
20231006,192400,130313550,1657,1657,1657,1657,0
20231006,192300,130313550,1657,1657,1657,1657,0
20231006,192200,130313550,1657,1657,1657,1657,0
20231006,192100,130313550,1657,1657,1657,1657,0
20231006,192000,130313550,1657,1657,1657,1657,0
20231006,191900,130313550,1657,1657,1657,1657,0
20231006,191800,130313550,1657,1657,1657,1657,0
20231006,191700,130313550,1657,1657,1657,1657,0
20231006,191600,130313550,1657,1657,1657,1657,0
20231006,191500,130313550,1657,1657,1657,1657,0
20231006,191400,130313550,1657,1657,1657,1657,0
20231006,191300,130313550,1657,1657,1657,1657,0
20231006,191200,130313550,1657,1657,1657,1657,1199
20231006,191100,130313550,1657,1657,1657,1657,0
20231006,191000,130313550,1657,1657,1657,1657,0
20231006,190900,130313550,1657,1657,1657,1657,0
20231006,190800,130313550,1657,1657,1657,1657,0
20231006,190700,130313550,1657,1657,1657,1657,0
20231006,190600,130313550,1657,1657,1657,1657,0
20231006,190500,130313550,1657,1657,1657,1657,0
20231006,190400,130313550,1657,1657,1657,1657,0
20231006,190300,130313550,1657,1657,1657,1657,0
20231006,190200,130313550,1657,1657,1657,1657,0
20231006,190100,130313550,1657,1657,1657,1657,0
20231006,190000,130313550,1657,1657,1657,1657,0
20231006,185900,130313550,1657,1657,1657,1657,0
20231006,185800,130313550,1657,1657,1657,1657,0
20231006,185700,130313550,1657,1657,1657,1657,0
20231006,185600,130313550,1657,1657,1657,1657,0
20231006,185500,130313550,1657,1657,1657,1657,0
20231006,185400,130313550,1657,1657,1657,1657,0
20231006,185300,130313550,1657,1657,1657,1657,0
20231006,185200,130313550,1657,1657,1657,1657,0
20231006,185100,130313550,1657,1657,1657,1657,0
20231006,185000,130313550,1657,1657,1657,1657,0
20231006,184900,130313550,1657,1657,1657,1657,0
20231006,184800,130313550,1657,1657,1657,1657,0
20231006,184700,130313550,1657,1657,1657,1657,0
20231006,184600,130313550,1657,1657,1657,1657,0
20231006,184500,130313550,1657,1657,1657,1657,0
20231006,184400,130313550,1657,1657,1657,1657,0
20231006,184300,130313550,1657,1657,1657,1657,0
20231006,184200,130313550,1657,1657,1657,1657,1199
20231006,184100,130313550,1657,1657,1657,1657,0
20231006,184000,130313550,1657,1657,1657,1657,0
20231006,183900,130313550,1657,1657,1657,1657,0
20231006,183800,130313550,1657,1657,1657,1657,0
20231006,183700,130313550,1657,1657,1657,1657,0
20231006,183600,130313550,1657,1657,1657,1657,0
20231006,183500,130313550,1657,1657,1657,1657,0
20231006,183400,130313550,1657,1657,1657,1657,0
20231006,183300,130313550,1657,1657,1657,1657,0
20231006,183200,130313550,1657,1657,1657,1657,0
20231006,183100,130313550,1657,1657,1657,1657,0
20231006,183000,130313550,1657,1657,1657,1657,0
20231006,182900,130313550,1657,1657,1657,1657,0
20231006,182800,130313550,1657,1657,1657,1657,0
20231006,182700,130313550,1657,1657,1657,1657,0
20231006,182600,130313550,1657,1657,1657,1657,0
20231006,182500,130313550,1657,1657,1657,1657,0
20231006,182400,130313550,1657,1657,1657,1657,0
20231006,182300,130313550,1657,1657,1657,1657,0
20231006,182200,130313550,1657,1657,1657,1657,0
20231006,182100,130313550,1657,1657,1657,1657,0
20231006,182000,130313550,1657,1657,1657,1657,0
20231006,181900,130313550,1657,1657,1657,1657,0
20231006,181800,130313550,1657,1657,1657,1657,0
20231006,181700,130313550,1657,1657,1657,1657,0
20231006,181600,130313550,1657,1657,1657,1657,0
20231006,181500,130313550,1657,1657,1657,1657,0
20231006,181400,130313550,1657,1657,1657,1657,0
20231006,181300,130313550,1657,1657,1657,1657,0
20231006,181200,130313550,1657,1657,1657,1657,1199
20231006,181100,130313550,1657,1657,1657,1657,0
20231006,181000,130313550,1657,1657,1657,1657,0
20231006,180900,130313550,1657,1657,1657,1657,0
20231006,180800,130313550,1657,1657,1657,1657,0
20231006,180700,130313550,1657,1657,1657,1657,0
20231006,180600,130313550,1657,1657,1657,1657,0
20231006,180500,130313550,1657,1657,1657,1657,0
20231006,180400,130313550,1657,1657,1657,1657,0
20231006,180300,130313550,1657,1657,1657,1657,0
20231006,180200,130313550,1657,1657,1657,1657,0
20231006,180100,130313550,1657,1657,1657,1657,0
20231006,180000,130313550,1657,1657,1657,1657,0
20231006,175900,130313550,1657,1657,1657,1657,0
20231006,175800,130313550,1657,1657,1657,1657,0
20231006,175700,130313550,1657,1657,1657,1657,0
20231006,175600,130313550,1657,1657,1657,1657,0
20231006,175500,130313550,1657,1657,1657,1657,0
20231006,175400,130313550,1657,1657,1657,1657,0
20231006,175300,130313550,1657,1657,1657,1657,0
20231006,175200,130313550,1657,1657,1657,1657,0
20231006,175100,130313550,1657,1657,1657,1657,0
20231006,175000,130313550,1657,1657,1657,1657,0
20231006,174900,130313550,1657,1657,1657,1657,0
20231006,174800,130313550,1657,1657,1657,1657,0
20231006,174700,130313550,1657,1657,1657,1657,0
20231006,174600,130313550,1657,1657,1657,1657,0
20231006,174500,130313550,1657,1657,1657,1657,0
20231006,174400,130313550,1657,1657,1657,1657,0
20231006,174300,130313550,1657,1657,1657,1657,0
20231006,174200,130313550,1657,1657,1657,1657,1199
20231006,174100,130313550,1657,1657,1657,1657,0
20231006,174000,130313550,1657,1657,1657,1657,0
20231006,173900,130313550,1657,1657,1657,1657,0
20231006,173800,130313550,1657,1657,1657,1657,0
20231006,173700,130313550,1657,1657,1657,1657,0
20231006,173600,130313550,1657,1657,1657,1657,0
20231006,173500,130313550,1657,1657,1657,1657,0
20231006,173400,130313550,1657,1657,1657,1657,0
20231006,173300,130313550,1657,1657,1657,1657,0
20231006,173200,130313550,1657,1657,1657,1657,0
20231006,173100,130313550,1657,1657,1657,1657,0
20231006,173000,130313550,1657,1657,1657,1657,0
20231006,172900,130313550,1657,1657,1657,1657,0
20231006,172800,130313550,1657,1657,1657,1657,0
20231006,172700,130313550,1657,1657,1657,1657,0
20231006,172600,130313550,1657,1657,1657,1657,0
20231006,172500,130313550,1657,1657,1657,1657,0
20231006,172400,130313550,1657,1657,1657,1657,0
20231006,172300,130313550,1657,1657,1657,1657,0
20231006,172200,130313550,1657,1657,1657,1657,0
20231006,172100,130313550,1657,1657,1657,1657,0
20231006,172000,130313550,1657,1657,1657,1657,0
20231006,171900,130313550,1657,1657,1657,1657,0
20231006,171800,130313550,1657,1657,1657,1657,0
20231006,171700,130313550,1657,1657,1657,1657,0
20231006,171600,130313550,1657,1657,1657,1657,0
20231006,171500,130313550,1657,1657,1657,1657,0
20231006,171400,130313550,1657,1657,1657,1657,0
20231006,171300,130313550,1657,1657,1657,1657,0
20231006,171200,130313550,1657,1657,1657,1657,1199
20231006,171100,130313550,1657,1657,1657,1657,0
20231006,171000,130313550,1657,1657,1657,1657,0
20231006,170900,130313550,1657,1657,1657,1657,0
20231006,170800,130313550,1657,1657,1657,1657,0
20231006,170700,130313550,1657,1657,1657,1657,0
20231006,170600,130313550,1657,1657,1657,1657,0
20231006,170500,130313550,1657,1657,1657,1657,0
20231006,170400,130313550,1657,1657,1657,1657,0
20231006,170300,130313550,1657,1657,1657,1657,0
20231006,170200,130313550,1657,1657,1657,1657,0
20231006,170100,130313550,1657,1657,1657,1657,0
20231006,170000,130313550,1657,1657,1657,1657,0
20231006,165900,130313550,1657,1657,1657,1657,0
20231006,165800,130313550,1657,1657,1657,1657,0
20231006,165700,130313550,1657,1657,1657,1657,0
20231006,165600,130313550,1657,1657,1657,1657,0
20231006,165500,130313550,1657,1657,1657,1657,0
20231006,165400,130313550,1657,1657,1657,1657,0
20231006,165300,130313550,1657,1657,1657,1657,0
20231006,165200,130313550,1657,1657,1657,1657,0
20231006,165100,130313550,1657,1657,1657,1657,0
20231006,165000,130313550,1657,1657,1657,1657,0
20231006,164900,130313550,1657,1657,1657,1657,0
20231006,164800,130313550,1657,1657,1657,1657,0
20231006,164700,130313550,1657,1657,1657,1657,0
20231006,164600,130313550,1657,1657,1657,1657,0
20231006,164500,130313550,1657,1657,1657,1657,0
20231006,164400,130313550,1657,1657,1657,1657,0
20231006,164300,130313550,1657,1657,1657,1657,0
20231006,164200,130313550,1657,1657,1657,1657,1199
20231006,164100,130313550,1657,1657,1657,1657,0
20231006,164000,130313550,1657,1657,1657,1657,0
20231006,163900,130313550,1657,1657,1657,1657,0
20231006,163800,130313550,1657,1657,1657,1657,0
20231006,163700,130313550,1657,1657,1657,1657,0
20231006,163600,130313550,1657,1657,1657,1657,0
20231006,163500,130313550,1657,1657,1657,1657,0
20231006,163400,130313550,1657,1657,1657,1657,0
20231006,163300,130313550,1657,1657,1657,1657,0
20231006,163200,130313550,1657,1657,1657,1657,0
20231006,163100,130313550,1657,1657,1657,1657,0
20231006,163000,130313550,1657,1657,1657,1657,0
20231006,162900,130313550,1657,1657,1657,1657,0
20231006,162800,130313550,1657,1657,1657,1657,0
20231006,162700,130313550,1657,1657,1657,1657,0
20231006,162600,130313550,1657,1657,1657,1657,0
20231006,162500,130313550,1657,1657,1657,1657,0
20231006,162400,130313550,1657,1657,1657,1657,0
20231006,162300,130313550,1657,1657,1657,1657,0
20231006,162200,130313550,1657,1657,1657,1657,0
20231006,162100,130313550,1657,1657,1657,1657,0
20231006,162000,130313550,1657,1657,1657,1657,0
20231006,161900,130313550,1657,1657,1657,1657,0
20231006,161800,130313550,1657,1657,1657,1657,0
20231006,161700,130313550,1657,1657,1657,1657,0
20231006,161600,130313550,1657,1657,1657,1657,0
20231006,161500,130313550,1657,1657,1657,1657,0
20231006,161400,130313550,1657,1657,1657,1657,0
20231006,161300,130313550,1657,1657,1657,1657,0
20231006,161200,130313550,1657,1657,1657,1657,1199
20231006,161100,130313550,1657,1657,1657,1657,0
20231006,161000,130313550,1657,1657,1657,1657,0
20231006,160900,130313550,1657,1657,1657,1657,0
20231006,160800,130313550,1657,1657,1657,1657,0
20231006,160700,130313550,1657,1657,1657,1657,0
20231006,160600,130313550,1657,1657,1657,1657,0
20231006,160500,130313550,1657,1657,1657,1657,0
20231006,160400,130313550,1657,1657,1657,1657,0
20231006,160300,130313550,1657,1657,1657,1657,0
20231006,160200,130313550,1657,1657,1657,1657,0
20231006,160100,130313550,1657,1657,1657,1657,0
20231006,160000,130313550,1657,1657,1657,1657,0
20231006,155900,130313550,1657,1657,1657,1657,0
20231006,155800,130313550,1657,1657,1657,1657,0
20231006,155700,130313550,1657,1657,1657,1657,0
20231006,155600,130313550,1657,1657,1657,1657,0
20231006,155500,130313550,1657,1657,1657,1657,0
20231006,155400,130313550,1657,1657,1657,1657,0
20231006,155300,130313550,1657,1657,1657,1657,0
20231006,155200,130313550,1657,1657,1657,1657,0
20231006,155100,130313550,1657,1657,1657,1657,0
20231006,155000,130313550,1657,1657,1657,1657,0
20231006,154900,130313550,1657,1657,1657,1657,0
20231006,154800,130313550,1657,1657,1657,1657,0
20231006,154700,130313550,1657,1657,1657,1657,0
20231006,154600,130313550,1657,1657,1657,1657,0
20231006,154500,130313550,1657,1657,1657,1657,0
20231006,154400,130313550,1657,1657,1657,1657,0
20231006,154300,130313550,1657,1657,1657,1657,0
20231006,154200,130313550,1657,1657,1657,1657,1199
20231006,154100,130313550,1657,1657,1657,1657,0
20231006,154000,130313550,1657,1657,1657,1657,0
20231006,153900,130313550,1657,1657,1657,1657,0
20231006,153800,130313550,1657,1657,1657,1657,0
20231006,153700,130313550,1657,1657,1657,1657,0
20231006,153600,130313550,1657,1657,1657,1657,0
20231006,153500,130313550,1657,1657,1657,1657,0
20231006,153400,130313550,1657,1657,1657,1657,0
20231006,153300,130313550,1657,1657,1657,1657,0
20231006,153200,130313550,1657,1657,1657,1657,0
20231006,153100,130313550,1657,1657,1657,1657,0
20231006,153000,130313550,1657,1657,1657,1657,1199
20231006,152900,128326807,1632,1632,1632,1632,0
20231006,152800,128326807,1632,1632,1632,1632,0
20231006,152700,128326807,1632,1632,1632,1632,0
20231006,152600,128326807,1632,1632,1632,1632,0
20231006,152500,128326807,1632,1632,1632,1632,0
20231006,152400,128326807,1632,1632,1632,1632,0
20231006,152300,128326807,1632,1632,1632,1632,0
20231006,152200,128326807,1632,1632,1632,1632,0
20231006,152100,128326807,1632,1632,1632,1632,0
20231006,152000,128326807,1632,1632,1632,1632,0
20231006,151900,128326807,1632,1632,1632,1632,175
20231006,151800,128041207,1662,1662,1662,1662,3
20231006,151700,128036221,1664,1665,1665,1664,1003
20231006,151600,126366229,1665,1665,1665,1664,184
20231006,151500,126059977,1666,1666,1666,1666,4
20231006,151400,126053313,1666,1639,1666,1639,4852
20231006,151300,118066872,1639,1639,1639,1639,5
20231006,151200,118058677,1639,1638,1639,1638,5006
20231006,151100,109857704,1625,1638,1638,1625,1434
20231006,151000,107527302,1624,1625,1633,1624,2228
20231006,150900,103907459,1635,1635,1635,1635,3
20231006,150800,103902554,1635,1635,1635,1635,29
20231006,150700,103855139,1635,1635,1635,1635,3
20231006,150600,103850234,1635,1635,1635,1635,3
20231006,150500,103845329,1635,1635,1635,1635,3
20231006,150400,103840424,1631,1637,1637,1631,39
20231006,150300,103776791,1637,1637,1637,1637,3
20231006,150200,103771880,1637,1637,1637,1637,3
20231006,150100,103766969,1637,1637,1637,1637,4
20231006,150000,103760421,1637,1637,1637,1637,3
20231006,145900,103755510,1637,1637,1637,1637,3
20231006,145800,103750599,1637,1637,1637,1637,125
20231006,145700,103545974,1637,1637,1637,1637,4
20231006,145600,103539426,1637,1638,1638,1637,103
20231006,145500,103370812,1637,1637,1640,1637,354
20231006,145400,102791152,1638,1638,1638,1638,304
20231006,145300,102293200,1637,1638,1638,1637,597
20231006,145200,101315329,1639,1639,1639,1639,53
20231006,145100,101228462,1642,1642,1642,1642,3
20231006,145000,101223536,1620,1635,1635,1620,1220
20231006,144900,99240193,1636,1640,1640,1635,960
20231006,144800,97668765,1646,1646,1646,1646,3
20231006,144700,97663827,1647,1647,1647,1647,4
20231006,144600,97657239,1647,1647,1647,1647,3
20231006,144500,97652298,1647,1647,1647,1647,3
20231006,144400,97647357,1647,1640,1647,1640,779
20231006,144300,96364634,1648,1639,1648,1639,13
20231006,144200,96343291,1639,1649,1649,1639,255
20231006,144100,95923453,1656,1656,1656,1656,3
20231006,144000,95918485,1656,1656,1656,1656,4
20231006,143900,95911861,1656,1656,1656,1656,3
20231006,143800,95906893,1656,1656,1656,1656,3
20231006,143700,95901925,1656,1656,1656,1656,3
20231006,143600,95896957,1656,1656,1656,1656,4
20231006,143500,95890333,1656,1656,1656,1656,3
20231006,143400,95885365,1656,1656,1656,1656,3
20231006,143300,95880397,1656,1656,1656,1656,4
20231006,143200,95873773,1656,1656,1656,1656,3
20231006,143100,95868805,1656,1656,1656,1656,3
20231006,143000,95863837,1656,1656,1656,1656,4
20231006,142900,95857213,1656,1655,1656,1633,3005
20231006,142800,90914019,1656,1656,1656,1656,3
20231006,142700,90909051,1656,1656,1656,1656,3
20231006,142600,90904083,1656,1656,1656,1656,64
20231006,142500,90798099,1656,1656,1656,1656,3
20231006,142400,90793131,1656,1656,1656,1656,3
20231006,142300,90788163,1657,1657,1657,1657,3
20231006,142200,90783192,1658,1658,1658,1658,4
20231006,142100,90776560,1658,1658,1658,1658,3
20231006,142000,90771586,1658,1658,1658,1658,3
20231006,141900,90766612,1658,1658,1658,1658,4
20231006,141800,90759980,1658,1658,1658,1658,3
20231006,141700,90755006,1658,1658,1658,1658,3
20231006,141600,90750032,1659,1659,1659,1659,3
20231006,141500,90745055,1659,1659,1659,1659,4
20231006,141400,90738419,1651,1660,1660,1651,235
20231006,141300,90350004,1660,1660,1660,1660,3
20231006,141200,90345024,1660,1660,1660,1660,6
20231006,141100,90335064,1662,1662,1662,1662,3
20231006,141000,90330078,1660,1664,1664,1660,4
20231006,140900,90323426,1666,1666,1666,1666,3
20231006,140800,90318428,1659,1659,1659,1659,7
20231006,140700,90306815,1659,1663,1665,1659,82
20231006,140600,90170743,1664,1667,1667,1664,10
20231006,140500,90154094,1667,1667,1667,1667,3
20231006,140400,90149093,1667,1667,1667,1667,4
20231006,140300,90142425,1667,1667,1667,1667,3
20231006,140200,90137424,1667,1667,1667,1667,3
20231006,140100,90132423,1667,1667,1667,1667,4
20231006,140000,90125755,1667,1667,1667,1667,3
20231006,135900,90120754,1667,1667,1667,1667,3
20231006,135800,90115753,1667,1667,1667,1667,3
20231006,135700,90110752,1664,1664,1664,1664,30
20231006,135600,90060832,1665,1665,1665,1665,4
20231006,135500,90054172,1665,1665,1665,1665,3
20231006,135400,90049177,1665,1665,1665,1665,4
20231006,135300,90042517,1665,1665,1665,1665,3
20231006,135200,90037522,1665,1665,1665,1665,4
20231006,135100,90030862,1665,1665,1665,1665,3
20231006,135000,90025867,1665,1665,1665,1665,4
20231006,134900,90019207,1665,1665,1665,1665,3
20231006,134800,90014212,1665,1665,1665,1665,3
20231006,134700,90009217,1665,1665,1665,1665,4
20231006,134600,90002557,1665,1665,1665,1665,3
20231006,134500,89997562,1665,1665,1665,1665,3
20231006,134400,89992567,1665,1665,1665,1665,3
20231006,134300,89987572,1665,1665,1665,1665,4
20231006,134200,89980912,1665,1665,1665,1665,142
20231006,134100,89744482,1665,1665,1665,1665,4
20231006,134000,89737822,1665,1665,1665,1665,4
20231006,133900,89731162,1665,1665,1665,1665,3
20231006,133800,89726167,1665,1665,1665,1665,3
20231006,133700,89721172,1665,1665,1665,1665,3
20231006,133600,89716177,1665,1665,1665,1665,4
20231006,133500,89709517,1665,1665,1665,1665,5
20231006,133400,89701192,1665,1665,1665,1665,3
20231006,133300,89696197,1665,1666,1667,1665,5
20231006,133200,89687866,1666,1666,1666,1666,3
20231006,133100,89682868,1666,1666,1666,1666,3
20231006,133000,89677870,1666,1666,1666,1666,3
20231006,132900,89672872,1666,1666,1666,1666,9
20231006,132800,89657878,1667,1667,1667,1666,603
20231006,132700,88652679,1667,1667,1667,1667,3
20231006,132600,88647678,1667,1667,1667,1667,4
20231006,132500,88641010,1667,1667,1667,1667,4
20231006,132400,88634342,1667,1667,1667,1667,3
20231006,132300,88629341,1667,1667,1667,1667,3
20231006,132200,88624340,1667,1667,1667,1667,4
20231006,132100,88617672,1667,1667,1667,1667,3
20231006,132000,88612671,1667,1667,1667,1667,3
20231006,131900,88607670,1667,1667,1667,1667,4
20231006,131800,88601002,1667,1665,1667,1665,576
20231006,131700,87641956,1665,1664,1665,1664,2430
20231006,131600,83596912,1664,1664,1664,1664,3
20231006,131500,83591920,1664,1664,1664,1664,4
20231006,131400,83585264,1664,1664,1664,1664,3
20231006,131300,83580272,1664,1664,1664,1664,3
20231006,131200,83575280,1664,1664,1664,1664,4
20231006,131100,83568624,1664,1664,1664,1664,3
20231006,131000,83563632,1664,1664,1664,1664,3
20231006,130900,83558640,1664,1664,1664,1664,3
20231006,130800,83553648,1664,1664,1664,1664,4
20231006,130700,83546992,1664,1664,1664,1664,3
20231006,130600,83542000,1664,1664,1664,1664,3
20231006,130500,83537008,1664,1664,1664,1664,4
20231006,130400,83530352,1664,1664,1664,1664,3
20231006,130300,83525360,1664,1664,1664,1664,3
20231006,130200,83520368,1664,1664,1664,1664,3
20231006,130100,83515376,1664,1664,1664,1664,4
20231006,130000,83508720,1664,1664,1664,1664,3
20231006,125900,83503728,1664,1664,1664,1664,3
20231006,125800,83498736,1664,1664,1664,1664,4
20231006,125700,83492080,1664,1664,1664,1664,3
20231006,125600,83487088,1664,1664,1664,1664,3
20231006,125500,83482096,1664,1664,1664,1664,3
20231006,125400,83477104,1664,1664,1664,1664,4
20231006,125300,83470448,1664,1663,1664,1662,51
20231006,125200,83385635,1664,1664,1664,1664,3
20231006,125100,83380643,1664,1664,1664,1664,8
20231006,125000,83367331,1663,1663,1663,1663,160
20231006,124900,83101251,1663,1663,1663,1663,308
20231006,124800,82589047,1663,1663,1663,1663,3
20231006,124700,82584058,1663,1663,1663,1663,204
20231006,124600,82244806,1663,1663,1663,1663,3
20231006,124500,82239817,1663,1663,1663,1663,3
20231006,124400,82234828,1663,1663,1663,1663,3
20231006,124300,82229839,1663,1663,1663,1663,4
20231006,124200,82223187,1663,1663,1663,1663,3
20231006,124100,82218198,1663,1663,1663,1663,3
20231006,124000,82213209,1663,1663,1663,1663,204
20231006,123900,81873957,1663,1663,1663,1663,3
20231006,123800,81868968,1663,1663,1663,1663,3
20231006,123700,81863979,1663,1663,1663,1663,3
20231006,123600,81858990,1663,1663,1663,1663,4
20231006,123500,81852338,1663,1663,1663,1663,6
20231006,123400,81842360,1663,1663,1663,1663,3
20231006,123300,81837371,1663,1663,1663,1663,4
20231006,123200,81830719,1663,1663,1663,1663,3
20231006,123100,81825730,1663,1663,1663,1663,3
20231006,123000,81820741,1663,1663,1663,1663,3
20231006,122900,81815752,1663,1663,1663,1663,5
20231006,122800,81807437,1663,1663,1663,1663,3
20231006,122700,81802448,1663,1663,1663,1663,3
20231006,122600,81797459,1663,1663,1663,1663,4
20231006,122500,81790807,1663,1663,1663,1663,3
20231006,122400,81785818,1663,1663,1663,1663,3
20231006,122300,81780829,1663,1663,1663,1663,3
20231006,122200,81775840,1663,1663,1663,1663,4
20231006,122100,81769188,1663,1663,1663,1663,3
20231006,122000,81764199,1663,1663,1663,1663,3
20231006,121900,81759210,1663,1663,1663,1663,4
20231006,121800,81752558,1663,1663,1663,1663,3
20231006,121700,81747569,1663,1663,1663,1663,3
20231006,121600,81742580,1663,1663,1663,1663,3
20231006,121500,81737591,1663,1663,1663,1663,4
20231006,121400,81730939,1663,1663,1663,1663,3
20231006,121300,81725950,1663,1645,1663,1645,916
20231006,121200,80219076,1650,1650,1650,1650,4
20231006,121100,80212476,1650,1650,1650,1650,3
20231006,121000,80207526,1650,1650,1650,1650,3
20231006,120900,80202576,1645,1650,1650,1645,4
20231006,120800,80195981,1645,1650,1650,1645,1282
20231006,120700,78087056,1652,1650,1652,1650,126
20231006,120600,77879150,1648,1648,1648,1648,449
20231006,120500,77139198,1648,1648,1648,1648,4
20231006,120400,77132606,1648,1648,1648,1648,3
20231006,120300,77127662,1648,1654,1654,1648,2563
20231006,120200,72901078,1665,1665,1665,1665,13
20231006,120100,72879433,1665,1665,1665,1665,4
20231006,120000,72872773,1665,1665,1665,1665,3
20231006,115900,72867778,1665,1665,1665,1665,3
20231006,115800,72862783,1665,1665,1665,1665,4
20231006,115700,72856123,1665,1665,1665,1665,3
20231006,115600,72851128,1665,1665,1665,1665,3
20231006,115500,72846133,1665,1665,1665,1665,3
20231006,115400,72841138,1665,1665,1665,1665,4
20231006,115300,72834478,1665,1665,1665,1665,3
20231006,115200,72829483,1665,1665,1665,1665,14
20231006,115100,72806173,1666,1662,1666,1598,5973
20231006,115000,63024092,1667,1667,1667,1667,3
20231006,114900,63019091,1667,1667,1667,1667,3
20231006,114800,63014090,1667,1667,1667,1667,3
20231006,114700,63009089,1667,1667,1667,1667,4
20231006,114600,63002421,1667,1667,1667,1667,3
20231006,114500,62997420,1662,1662,1662,1662,25
20231006,114400,62955870,1662,1662,1662,1662,254
20231006,114300,62533722,1661,1662,1662,1661,118
20231006,114200,62337621,1662,1662,1662,1662,3
20231006,114100,62332635,1662,1662,1662,1662,3
20231006,114000,62327649,1662,1661,1662,1661,19
20231006,113900,62296086,1662,1661,1662,1661,18
20231006,113800,62266185,1662,1661,1662,1661,18
20231006,113700,62236284,1662,1661,1662,1661,341
20231006,113600,61669880,1661,1661,1661,1661,4
20231006,113500,61663236,1661,1661,1661,1661,3
20231006,113400,61658253,1661,1661,1661,1661,3
20231006,113300,61653270,1661,1663,1663,1661,9
20231006,113200,61638319,1663,1663,1663,1663,3
20231006,113100,61633330,1663,1663,1663,1663,4
20231006,113000,61626678,1663,1663,1663,1663,3
20231006,112900,61621689,1663,1663,1663,1663,4
20231006,112800,61615037,1663,1666,1666,1662,40
20231006,112700,61548440,1666,1666,1666,1666,3
20231006,112600,61543442,1666,1666,1666,1666,804
20231006,112500,60203978,1666,1666,1666,1666,3
20231006,112400,60198980,1666,1667,1667,1664,606
20231006,112300,59188787,1667,1670,1670,1667,48
20231006,112200,59108768,1670,1670,1670,1670,4
20231006,112100,59102088,1670,1670,1670,1670,3
20231006,112000,59097078,1670,1670,1670,1670,4
20231006,111900,59090398,1670,1670,1670,1670,4
20231006,111800,59083718,1670,1670,1670,1670,3
20231006,111700,59078708,1670,1670,1670,1670,3
20231006,111600,59073698,1670,1670,1670,1670,3
20231006,111500,59068688,1670,1670,1670,1670,4
20231006,111400,59062008,1670,1670,1670,1670,6
20231006,111300,59051988,1670,1670,1670,1670,3
20231006,111200,59046978,1670,1670,1670,1670,4
20231006,111100,59040298,1670,1670,1670,1670,4
20231006,111000,59033618,1670,1670,1670,1670,3
20231006,110900,59028608,1670,1670,1670,1670,3
20231006,110800,59023598,1671,1671,1671,1671,4
20231006,110700,59016914,1671,1671,1671,1671,3
20231006,110600,59011901,1673,1668,1673,1668,4
20231006,110500,59005214,1673,1673,1673,1673,4
20231006,110400,58998522,1673,1673,1673,1673,3
20231006,110300,58993503,1673,1673,1673,1673,5
20231006,110200,58985138,1674,1674,1674,1674,3
20231006,110100,58980116,1675,1675,1675,1675,4
20231006,110000,58973416,1677,1677,1677,1677,3
20231006,105900,58968385,1642,1678,1678,1642,4486
20231006,105800,51546322,1678,1677,1678,1677,4
20231006,105700,51539613,1677,1677,1677,1677,3
20231006,105600,51534582,1678,1677,1678,1676,62
20231006,105500,51430554,1678,1678,1678,1678,103
20231006,105400,51257720,1679,1679,1679,1679,4
20231006,105300,51251004,1679,1678,1679,1678,3
20231006,105200,51245968,1680,1671,1680,1671,9
20231006,105100,51230902,1679,1679,1679,1679,24
20231006,105000,51190606,1679,1679,1679,1679,3
20231006,104900,51185569,1679,1679,1679,1679,3
20231006,104800,51180532,1679,1679,1679,1679,3
20231006,104700,51175495,1679,1679,1679,1679,4
20231006,104600,51168779,1679,1679,1679,1679,3
20231006,104500,51163742,1679,1679,1679,1679,3
20231006,104400,51158705,1679,1679,1679,1679,4
20231006,104300,51151989,1680,1675,1680,1675,3
20231006,104200,51146954,1680,1680,1680,1680,3
20231006,104100,51141914,1680,1680,1680,1680,3
20231006,104000,51136874,1680,1680,1680,1680,609
20231006,103900,50113754,1680,1680,1680,1680,504
20231006,103800,49267034,1680,1680,1680,1680,3
20231006,103700,49261994,1680,1680,1680,1680,1004
20231006,103600,47575274,1680,1680,1680,1680,3
20231006,103500,47570234,1680,1680,1680,1680,3
20231006,103400,47565194,1680,1670,1680,1670,2082
20231006,103300,44086439,1670,1670,1670,1670,1070
20231006,103200,42299539,1670,1670,1670,1670,3
20231006,103100,42294529,1670,1670,1670,1670,3
20231006,103000,42289519,1670,1670,1670,1670,25
20231006,102900,42247769,1660,1660,1660,1660,18
20231006,102800,42217889,1670,1670,1670,1670,0
20231006,102700,42217889,1670,1669,1670,1660,109
20231006,102600,42035969,1670,1662,1670,1662,221
20231006,102500,41667867,1671,1671,1671,1671,0
20231006,102400,41667867,1671,1671,1671,1671,0
20231006,102300,41667867,1671,1671,1671,1671,0
20231006,102200,41667867,1671,1671,1671,1671,11
20231006,102100,41649486,1662,1662,1662,1662,0
20231006,102000,41649486,1662,1662,1662,1662,0
20231006,101900,41649486,1662,1662,1662,1662,199
20231006,101800,41318748,1670,1674,1674,1670,72
20231006,101700,41198504,1679,1679,1679,1679,0
20231006,101600,41198504,1679,1679,1679,1679,0
20231006,101500,41198504,1679,1679,1679,1679,0
20231006,101400,41198504,1679,1672,1679,1672,300
20231006,101300,40696897,1672,1671,1672,1671,501
20231006,101200,39859525,1672,1672,1672,1672,0
20231006,101100,39859525,1672,1672,1672,1672,0
20231006,101000,39859525,1672,1672,1672,1672,8
20231006,100900,39846149,1672,1672,1672,1672,7
20231006,100800,39834445,1672,1672,1672,1672,4
20231006,100700,39827757,1672,1672,1672,1672,0
20231006,100600,39827757,1672,1672,1672,1672,0
20231006,100500,39827757,1672,1672,1672,1672,0
20231006,100400,39827757,1672,1672,1672,1672,1
20231006,100300,39826085,1681,1681,1681,1681,0
20231006,100200,39826085,1681,1681,1681,1681,0
20231006,100100,39826085,1681,1681,1681,1681,0
20231006,100000,39826085,1681,1681,1681,1681,0
20231006,095900,39826085,1681,1681,1681,1681,0
20231006,095800,39826085,1681,1681,1681,1681,0
20231006,095700,39826085,1681,1681,1681,1681,0
20231006,095600,39826085,1681,1681,1681,1681,0
20231006,095500,39826085,1681,1680,1681,1680,87
20231006,095400,39679888,1683,1682,1683,1682,606
20231006,095300,38660584,1683,1663,1683,1663,791
20231006,095200,37344315,1663,1652,1663,1652,1722
20231006,095100,34490519,1651,1650,1651,1650,1247
20231006,095000,32431770,1651,1651,1651,1651,0
20231006,094900,32431770,1651,1651,1651,1651,0
20231006,094800,32431770,1651,1651,1651,1651,1000
20231006,094700,30780770,1652,1652,1652,1652,0
20231006,094600,30780770,1652,1652,1652,1652,0
20231006,094500,30780770,1652,1652,1652,1652,0
20231006,094400,30780770,1652,1652,1652,1652,0
20231006,094300,30780770,1652,1652,1652,1652,1
20231006,094200,30779118,1652,1652,1652,1652,0
20231006,094100,30779118,1652,1643,1652,1642,1602
20231006,094000,28148564,1653,1653,1653,1653,0
20231006,093900,28148564,1653,1653,1653,1653,1
20231006,093800,28146911,1642,1643,1643,1642,1080
20231006,093700,26373536,1641,1641,1641,1641,0
20231006,093600,26373536,1641,1641,1641,1641,3
20231006,093500,26368613,1655,1655,1655,1655,0
20231006,093400,26368613,1655,1655,1655,1655,3
20231006,093300,26363648,1657,1642,1657,1642,137
20231006,093200,26138619,1658,1643,1658,1643,122
20231006,093100,25938158,1644,1651,1651,1644,2365
20231006,093000,22044006,1658,1658,1658,1658,1
20231006,092900,22042348,1664,1664,1664,1664,0
20231006,092800,22042348,1664,1664,1664,1664,0
20231006,092700,22042348,1664,1658,1664,1658,31
20231006,092600,21990770,1665,1665,1665,1665,0
20231006,092500,21990770,1665,1664,1665,1664,55
20231006,092400,21899203,1664,1664,1664,1658,4
20231006,092300,21892559,1664,1664,1664,1658,3
20231006,092200,21887573,1661,1661,1661,1661,246
20231006,092100,21478967,1661,1658,1661,1658,515
20231006,092000,20625068,1658,1658,1658,1658,520
20231006,091900,19762908,1657,1657,1657,1657,187
20231006,091800,19453049,1658,1658,1658,1658,0
20231006,091700,19453049,1658,1657,1658,1643,250
20231006,091600,19039611,1658,1658,1658,1658,0
20231006,091500,19039611,1658,1658,1658,1658,0
20231006,091400,19039611,1658,1658,1658,1658,0
20231006,091300,19039611,1658,1658,1658,1658,0
20231006,091200,19039611,1658,1658,1658,1658,0
20231006,091100,19039611,1658,1650,1658,1650,18
20231006,091000,19009799,1650,1650,1650,1650,6
20231006,090900,18999899,1642,1641,1642,1641,571
20231006,090800,18062817,1642,1642,1642,1642,0
20231006,090700,18062817,1642,1641,1642,1641,1486
20231006,090600,15623783,1642,1642,1642,1642,0
20231006,090500,15623783,1642,1626,1642,1626,104
20231006,090400,15454167,1626,1626,1626,1625,297
20231006,090300,14971314,1625,1618,1625,1618,1118
20231006,090200,13159680,1618,1613,1618,1610,232
20231006,090100,12785464,1595,1614,1614,1595,1242
20231006,090000,10800740,1660,1577,1660,1577,6759