KissMeData/084680/min/candle-20231010.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231010,194300,295874042,1256,1256,1256,1256,3256
20231010,194200,295874042,1256,1256,1256,1256,0
20231010,194100,295874042,1256,1256,1256,1256,0
20231010,194000,295874042,1256,1256,1256,1256,0
20231010,193900,295874042,1256,1256,1256,1256,0
20231010,193800,295874042,1256,1256,1256,1256,0
20231010,193700,295874042,1256,1256,1256,1256,0
20231010,193600,295874042,1256,1256,1256,1256,0
20231010,193500,295874042,1256,1256,1256,1256,0
20231010,193400,295874042,1256,1256,1256,1256,0
20231010,193300,295874042,1256,1256,1256,1256,0
20231010,193200,295874042,1256,1256,1256,1256,0
20231010,193100,295874042,1256,1256,1256,1256,0
20231010,193000,295874042,1256,1256,1256,1256,0
20231010,192900,295874042,1256,1256,1256,1256,0
20231010,192800,295874042,1256,1256,1256,1256,0
20231010,192700,295874042,1256,1256,1256,1256,0
20231010,192600,295874042,1256,1256,1256,1256,0
20231010,192500,295874042,1256,1256,1256,1256,0
20231010,192400,295874042,1256,1256,1256,1256,0
20231010,192300,295874042,1256,1256,1256,1256,0
20231010,192200,295874042,1256,1256,1256,1256,0
20231010,192100,295874042,1256,1256,1256,1256,0
20231010,192000,295874042,1256,1256,1256,1256,0
20231010,191900,295874042,1256,1256,1256,1256,0
20231010,191800,295874042,1256,1256,1256,1256,0
20231010,191700,295874042,1256,1256,1256,1256,0
20231010,191600,295874042,1256,1256,1256,1256,0
20231010,191500,295874042,1256,1256,1256,1256,0
20231010,191400,295874042,1256,1256,1256,1256,0
20231010,191300,295874042,1256,1256,1256,1256,3256
20231010,191200,295874042,1256,1256,1256,1256,0
20231010,191100,295874042,1256,1256,1256,1256,0
20231010,191000,295874042,1256,1256,1256,1256,0
20231010,190900,295874042,1256,1256,1256,1256,0
20231010,190800,295874042,1256,1256,1256,1256,0
20231010,190700,295874042,1256,1256,1256,1256,0
20231010,190600,295874042,1256,1256,1256,1256,0
20231010,190500,295874042,1256,1256,1256,1256,0
20231010,190400,295874042,1256,1256,1256,1256,0
20231010,190300,295874042,1256,1256,1256,1256,0
20231010,190200,295874042,1256,1256,1256,1256,0
20231010,190100,295874042,1256,1256,1256,1256,0
20231010,190000,295874042,1256,1256,1256,1256,0
20231010,185900,295874042,1256,1256,1256,1256,0
20231010,185800,295874042,1256,1256,1256,1256,0
20231010,185700,295874042,1256,1256,1256,1256,0
20231010,185600,295874042,1256,1256,1256,1256,0
20231010,185500,295874042,1256,1256,1256,1256,0
20231010,185400,295874042,1256,1256,1256,1256,0
20231010,185300,295874042,1256,1256,1256,1256,0
20231010,185200,295874042,1256,1256,1256,1256,0
20231010,185100,295874042,1256,1256,1256,1256,0
20231010,185000,295874042,1256,1256,1256,1256,0
20231010,184900,295874042,1256,1256,1256,1256,0
20231010,184800,295874042,1256,1256,1256,1256,0
20231010,184700,295874042,1256,1256,1256,1256,0
20231010,184600,295874042,1256,1256,1256,1256,0
20231010,184500,295874042,1256,1256,1256,1256,0
20231010,184400,295874042,1256,1256,1256,1256,0
20231010,184300,295874042,1256,1256,1256,1256,3256
20231010,184200,295874042,1256,1256,1256,1256,0
20231010,184100,295874042,1256,1256,1256,1256,0
20231010,184000,295874042,1256,1256,1256,1256,0
20231010,183900,295874042,1256,1256,1256,1256,0
20231010,183800,295874042,1256,1256,1256,1256,0
20231010,183700,295874042,1256,1256,1256,1256,0
20231010,183600,295874042,1256,1256,1256,1256,0
20231010,183500,295874042,1256,1256,1256,1256,0
20231010,183400,295874042,1256,1256,1256,1256,0
20231010,183300,295874042,1256,1256,1256,1256,0
20231010,183200,295874042,1256,1256,1256,1256,0
20231010,183100,295874042,1256,1256,1256,1256,0
20231010,183000,295874042,1256,1256,1256,1256,0
20231010,182900,295874042,1256,1256,1256,1256,0
20231010,182800,295874042,1256,1256,1256,1256,0
20231010,182700,295874042,1256,1256,1256,1256,0
20231010,182600,295874042,1256,1256,1256,1256,0
20231010,182500,295874042,1256,1256,1256,1256,0
20231010,182400,295874042,1256,1256,1256,1256,0
20231010,182300,295874042,1256,1256,1256,1256,0
20231010,182200,295874042,1256,1256,1256,1256,0
20231010,182100,295874042,1256,1256,1256,1256,0
20231010,182000,295874042,1256,1256,1256,1256,0
20231010,181900,295874042,1256,1256,1256,1256,0
20231010,181800,295874042,1256,1256,1256,1256,0
20231010,181700,295874042,1256,1256,1256,1256,0
20231010,181600,295874042,1256,1256,1256,1256,0
20231010,181500,295874042,1256,1256,1256,1256,0
20231010,181400,295874042,1256,1256,1256,1256,0
20231010,181300,295874042,1256,1256,1256,1256,3256
20231010,181200,295874042,1256,1256,1256,1256,0
20231010,181100,295874042,1256,1256,1256,1256,0
20231010,181000,295874042,1256,1256,1256,1256,0
20231010,180900,295874042,1256,1256,1256,1256,0
20231010,180800,295874042,1256,1256,1256,1256,0
20231010,180700,295874042,1256,1256,1256,1256,0
20231010,180600,295874042,1256,1256,1256,1256,0
20231010,180500,295874042,1256,1256,1256,1256,0
20231010,180400,295874042,1256,1256,1256,1256,0
20231010,180300,295874042,1256,1256,1256,1256,0
20231010,180200,295874042,1256,1256,1256,1256,0
20231010,180100,295874042,1256,1256,1256,1256,0
20231010,180000,295874042,1256,1256,1256,1256,0
20231010,175900,295874042,1256,1256,1256,1256,0
20231010,175800,295874042,1256,1256,1256,1256,0
20231010,175700,295874042,1256,1256,1256,1256,0
20231010,175600,295874042,1256,1256,1256,1256,0
20231010,175500,295874042,1256,1256,1256,1256,0
20231010,175400,295874042,1256,1256,1256,1256,0
20231010,175300,295874042,1256,1256,1256,1256,0
20231010,175200,295874042,1256,1256,1256,1256,0
20231010,175100,295874042,1256,1256,1256,1256,0
20231010,175000,295874042,1256,1256,1256,1256,0
20231010,174900,295874042,1256,1256,1256,1256,0
20231010,174800,295874042,1256,1256,1256,1256,0
20231010,174700,295874042,1256,1256,1256,1256,0
20231010,174600,295874042,1256,1256,1256,1256,0
20231010,174500,295874042,1256,1256,1256,1256,0
20231010,174400,295874042,1256,1256,1256,1256,0
20231010,174300,295874042,1256,1256,1256,1256,3256
20231010,174200,295874042,1256,1256,1256,1256,0
20231010,174100,295874042,1256,1256,1256,1256,0
20231010,174000,295874042,1256,1256,1256,1256,0
20231010,173900,295874042,1256,1256,1256,1256,0
20231010,173800,295874042,1256,1256,1256,1256,0
20231010,173700,295874042,1256,1256,1256,1256,0
20231010,173600,295874042,1256,1256,1256,1256,0
20231010,173500,295874042,1256,1256,1256,1256,0
20231010,173400,295874042,1256,1256,1256,1256,0
20231010,173300,295874042,1256,1256,1256,1256,0
20231010,173200,295874042,1256,1256,1256,1256,0
20231010,173100,295874042,1256,1256,1256,1256,0
20231010,173000,295874042,1256,1256,1256,1256,0
20231010,172900,295874042,1256,1256,1256,1256,0
20231010,172800,295874042,1256,1256,1256,1256,0
20231010,172700,295874042,1256,1256,1256,1256,0
20231010,172600,295874042,1256,1256,1256,1256,0
20231010,172500,295874042,1256,1256,1256,1256,0
20231010,172400,295874042,1256,1256,1256,1256,0
20231010,172300,295874042,1256,1256,1256,1256,0
20231010,172200,295874042,1256,1256,1256,1256,0
20231010,172100,295874042,1256,1256,1256,1256,0
20231010,172000,295874042,1256,1256,1256,1256,0
20231010,171900,295874042,1256,1256,1256,1256,0
20231010,171800,295874042,1256,1256,1256,1256,0
20231010,171700,295874042,1256,1256,1256,1256,0
20231010,171600,295874042,1256,1256,1256,1256,0
20231010,171500,295874042,1256,1256,1256,1256,0
20231010,171400,295874042,1256,1256,1256,1256,0
20231010,171300,295874042,1256,1256,1256,1256,3256
20231010,171200,295874042,1256,1256,1256,1256,0
20231010,171100,295874042,1256,1256,1256,1256,0
20231010,171000,295874042,1256,1256,1256,1256,0
20231010,170900,295874042,1256,1256,1256,1256,0
20231010,170800,295874042,1256,1256,1256,1256,0
20231010,170700,295874042,1256,1256,1256,1256,0
20231010,170600,295874042,1256,1256,1256,1256,0
20231010,170500,295874042,1256,1256,1256,1256,0
20231010,170400,295874042,1256,1256,1256,1256,0
20231010,170300,295874042,1256,1256,1256,1256,0
20231010,170200,295874042,1256,1256,1256,1256,0
20231010,170100,295874042,1256,1256,1256,1256,0
20231010,170000,295874042,1256,1256,1256,1256,0
20231010,165900,295874042,1256,1256,1256,1256,0
20231010,165800,295874042,1256,1256,1256,1256,0
20231010,165700,295874042,1256,1256,1256,1256,0
20231010,165600,295874042,1256,1256,1256,1256,0
20231010,165500,295874042,1256,1256,1256,1256,0
20231010,165400,295874042,1256,1256,1256,1256,0
20231010,165300,295874042,1256,1256,1256,1256,0
20231010,165200,295874042,1256,1256,1256,1256,0
20231010,165100,295874042,1256,1256,1256,1256,0
20231010,165000,295874042,1256,1256,1256,1256,0
20231010,164900,295874042,1256,1256,1256,1256,0
20231010,164800,295874042,1256,1256,1256,1256,0
20231010,164700,295874042,1256,1256,1256,1256,0
20231010,164600,295874042,1256,1256,1256,1256,0
20231010,164500,295874042,1256,1256,1256,1256,0
20231010,164400,295874042,1256,1256,1256,1256,0
20231010,164300,295874042,1256,1256,1256,1256,3256
20231010,164200,295874042,1256,1256,1256,1256,0
20231010,164100,295874042,1256,1256,1256,1256,0
20231010,164000,295874042,1256,1256,1256,1256,0
20231010,163900,295874042,1256,1256,1256,1256,0
20231010,163800,295874042,1256,1256,1256,1256,0
20231010,163700,295874042,1256,1256,1256,1256,0
20231010,163600,295874042,1256,1256,1256,1256,0
20231010,163500,295874042,1256,1256,1256,1256,0
20231010,163400,295874042,1256,1256,1256,1256,0
20231010,163300,295874042,1256,1256,1256,1256,0
20231010,163200,295874042,1256,1256,1256,1256,0
20231010,163100,295874042,1256,1256,1256,1256,0
20231010,163000,295874042,1256,1256,1256,1256,0
20231010,162900,295874042,1256,1256,1256,1256,0
20231010,162800,295874042,1256,1256,1256,1256,0
20231010,162700,295874042,1256,1256,1256,1256,0
20231010,162600,295874042,1256,1256,1256,1256,0
20231010,162500,295874042,1256,1256,1256,1256,0
20231010,162400,295874042,1256,1256,1256,1256,0
20231010,162300,295874042,1256,1256,1256,1256,0
20231010,162200,295874042,1256,1256,1256,1256,0
20231010,162100,295874042,1256,1256,1256,1256,0
20231010,162000,295874042,1256,1256,1256,1256,0
20231010,161900,295874042,1256,1256,1256,1256,0
20231010,161800,295874042,1256,1256,1256,1256,0
20231010,161700,295874042,1256,1256,1256,1256,0
20231010,161600,295874042,1256,1256,1256,1256,0
20231010,161500,295874042,1256,1256,1256,1256,0
20231010,161400,295874042,1256,1256,1256,1256,0
20231010,161300,295874042,1256,1256,1256,1256,3256
20231010,161200,295874042,1256,1256,1256,1256,0
20231010,161100,295874042,1256,1256,1256,1256,0
20231010,161000,295874042,1256,1256,1256,1256,0
20231010,160900,295874042,1256,1256,1256,1256,0
20231010,160800,295874042,1256,1256,1256,1256,0
20231010,160700,295874042,1256,1256,1256,1256,0
20231010,160600,295874042,1256,1256,1256,1256,0
20231010,160500,295874042,1256,1256,1256,1256,0
20231010,160400,295874042,1256,1256,1256,1256,0
20231010,160300,295874042,1256,1256,1256,1256,0
20231010,160200,295874042,1256,1256,1256,1256,0
20231010,160100,295874042,1256,1256,1256,1256,0
20231010,160000,295874042,1256,1256,1256,1256,0
20231010,155900,295874042,1256,1256,1256,1256,0
20231010,155800,295874042,1256,1256,1256,1256,0
20231010,155700,295874042,1256,1256,1256,1256,0
20231010,155600,295874042,1256,1256,1256,1256,0
20231010,155500,295874042,1256,1256,1256,1256,0
20231010,155400,295874042,1256,1256,1256,1256,0
20231010,155300,295874042,1256,1256,1256,1256,0
20231010,155200,295874042,1256,1256,1256,1256,0
20231010,155100,295874042,1256,1256,1256,1256,0
20231010,155000,295874042,1256,1256,1256,1256,0
20231010,154900,295874042,1256,1256,1256,1256,0
20231010,154800,295874042,1256,1256,1256,1256,0
20231010,154700,295874042,1256,1256,1256,1256,0
20231010,154600,295874042,1256,1256,1256,1256,0
20231010,154500,295874042,1256,1256,1256,1256,0
20231010,154400,295874042,1256,1256,1256,1256,0
20231010,154300,295874042,1256,1256,1256,1256,3256
20231010,154200,295874042,1256,1256,1256,1256,0
20231010,154100,295874042,1256,1256,1256,1256,0
20231010,154000,295874042,1256,1256,1256,1256,0
20231010,153900,295874042,1256,1256,1256,1256,0
20231010,153800,295874042,1256,1256,1256,1256,0
20231010,153700,295874042,1256,1256,1256,1256,0
20231010,153600,295874042,1256,1256,1256,1256,0
20231010,153500,295874042,1256,1256,1256,1256,0
20231010,153400,295874042,1256,1256,1256,1256,0
20231010,153300,295874042,1256,1256,1256,1256,0
20231010,153200,295874042,1256,1256,1256,1256,0
20231010,153100,295874042,1256,1256,1256,1256,0
20231010,153000,295874042,1256,1256,1256,1256,3256
20231010,152900,291784506,1259,1259,1259,1259,0
20231010,152800,291784506,1259,1259,1259,1259,0
20231010,152700,291784506,1259,1259,1259,1259,0
20231010,152600,291784506,1259,1259,1259,1259,0
20231010,152500,291784506,1259,1259,1259,1259,0
20231010,152400,291784506,1259,1259,1259,1259,0
20231010,152300,291784506,1259,1259,1259,1259,0
20231010,152200,291784506,1259,1259,1259,1259,0
20231010,152100,291784506,1259,1259,1259,1259,0
20231010,152000,291784506,1259,1259,1259,1259,0
20231010,151900,291784506,1259,1257,1259,1257,192
20231010,151800,291542996,1258,1258,1258,1257,191
20231010,151700,291302809,1257,1257,1257,1257,246
20231010,151600,290993587,1257,1258,1258,1257,799
20231010,151500,289988744,1258,1258,1258,1258,3328
20231010,151400,285802120,1258,1258,1259,1258,477
20231010,151300,285201954,1258,1258,1258,1258,0
20231010,151200,285201954,1258,1259,1259,1258,200
20231010,151100,284950254,1259,1259,1259,1259,102
20231010,151000,284821836,1260,1259,1260,1259,309
20231010,150900,284432504,1255,1259,1259,1255,417
20231010,150800,283907581,1255,1259,1259,1255,383
20231010,150700,283426531,1259,1258,1259,1256,1292
20231010,150600,281802653,1259,1259,1259,1259,1000
20231010,150500,280543653,1258,1257,1258,1257,101
20231010,150400,280416625,1258,1256,1258,1256,121
20231010,150300,280264564,1257,1256,1257,1256,242
20231010,150200,279960607,1256,1256,1257,1256,128
20231010,150100,279799838,1256,1257,1257,1256,43
20231010,150000,279745829,1257,1257,1257,1256,473
20231010,145900,279151295,1258,1258,1259,1257,5444
20231010,145800,272307122,1258,1258,1258,1258,0
20231010,145700,272307122,1258,1258,1258,1258,27
20231010,145600,272273156,1259,1259,1259,1259,500
20231010,145500,271643656,1259,1259,1259,1259,302
20231010,145400,271263438,1257,1258,1258,1257,554
20231010,145300,270566572,1258,1258,1258,1257,615
20231010,145200,269793029,1258,1259,1259,1257,4014
20231010,145100,264743524,1259,1262,1262,1259,2331
20231010,145000,261805260,1263,1263,1263,1263,25
20231010,144900,261773685,1263,1263,1263,1263,911
20231010,144800,260623092,1263,1263,1263,1263,27
20231010,144700,260588991,1263,1263,1263,1263,82
20231010,144600,260485425,1264,1264,1264,1264,0
20231010,144500,260485425,1264,1264,1264,1264,100
20231010,144400,260359025,1263,1263,1263,1263,122
20231010,144300,260204939,1264,1264,1264,1264,282
20231010,144200,259848491,1264,1264,1264,1263,55
20231010,144100,259779022,1265,1264,1265,1263,538
20231010,144000,259099235,1264,1265,1265,1264,55
20231010,143900,259029710,1265,1265,1265,1265,0
20231010,143800,259029710,1265,1264,1265,1263,416
20231010,143700,258503977,1263,1263,1263,1263,27
20231010,143600,258469876,1264,1264,1264,1264,61
20231010,143500,258392772,1264,1263,1264,1263,84
20231010,143400,258286679,1264,1264,1264,1264,5
20231010,143300,258280359,1263,1265,1265,1263,693
20231010,143200,257404489,1266,1266,1266,1265,626
20231010,143100,256612454,1267,1267,1267,1267,221
20231010,143000,256332447,1266,1266,1266,1266,0
20231010,142900,256332447,1266,1266,1266,1266,260
20231010,142800,256003287,1267,1268,1268,1267,2
20231010,142700,256000752,1269,1269,1269,1269,0
20231010,142600,256000752,1269,1265,1269,1265,91
20231010,142500,255885633,1265,1265,1265,1265,5
20231010,142400,255879308,1265,1265,1265,1265,0
20231010,142300,255879308,1265,1267,1270,1265,4800
20231010,142200,249786572,1267,1267,1267,1267,633
20231010,142100,248984561,1267,1267,1267,1267,0
20231010,142000,248984561,1267,1265,1267,1265,448
20231010,141900,248417477,1265,1267,1267,1265,112
20231010,141800,248275782,1266,1267,1267,1266,143
20231010,141700,248094693,1269,1269,1269,1269,1
20231010,141600,248093424,1267,1267,1267,1267,83
20231010,141500,247988263,1269,1267,1269,1267,3162
20231010,141400,243978904,1267,1267,1267,1267,6509
20231010,141300,235732001,1267,1270,1270,1267,701
20231010,141200,234843229,1269,1269,1269,1269,27
20231010,141100,234808966,1270,1270,1270,1270,17
20231010,141000,234787376,1270,1270,1270,1270,162
20231010,140900,234581636,1270,1270,1270,1270,115
20231010,140800,234435586,1270,1271,1271,1270,28
20231010,140700,234400025,1270,1270,1270,1270,145
20231010,140600,234215875,1270,1272,1272,1270,9610
20231010,140500,222001746,1273,1273,1273,1273,50
20231010,140400,221938096,1273,1273,1273,1273,15
20231010,140300,221919001,1273,1273,1273,1273,652
20231010,140200,221089005,1273,1273,1273,1273,230
20231010,140100,220796215,1273,1272,1273,1272,2359
20231010,140000,217793266,1272,1272,1272,1272,513
20231010,135900,217140730,1272,1272,1272,1272,127
20231010,135800,216979186,1272,1272,1272,1272,455
20231010,135700,216400426,1272,1272,1272,1272,1124
20231010,135600,214970698,1272,1272,1272,1272,94
20231010,135500,214851130,1273,1272,1273,1272,175
20231010,135400,214628507,1272,1272,1272,1272,28
20231010,135300,214592891,1272,1272,1272,1272,64
20231010,135200,214511483,1272,1272,1273,1272,154
20231010,135100,214315594,1272,1272,1272,1272,91
20231010,135000,214199842,1272,1272,1272,1272,1800
20231010,134900,211910242,1272,1272,1272,1272,124
20231010,134800,211752514,1272,1272,1272,1272,67
20231010,134700,211667290,1272,1273,1273,1272,83
20231010,134600,211561704,1273,1273,1273,1273,233
20231010,134500,211265095,1274,1273,1274,1273,351
20231010,134400,210818271,1273,1272,1273,1272,72
20231010,134300,210726685,1272,1273,1273,1272,132
20231010,134200,210558769,1272,1272,1272,1272,0
20231010,134100,210558769,1272,1272,1272,1272,37
20231010,134000,210511705,1272,1272,1272,1272,119
20231010,133900,210360337,1273,1273,1273,1273,39
20231010,133800,210310690,1273,1272,1273,1272,1447
20231010,133700,208468723,1272,1273,1273,1272,1684
20231010,133600,206325215,1273,1273,1273,1273,0
20231010,133500,206325215,1273,1273,1273,1273,0
20231010,133400,206325215,1273,1273,1273,1273,118
20231010,133300,206175001,1274,1273,1274,1273,137
20231010,133200,206000500,1274,1274,1274,1274,127
20231010,133100,205838702,1273,1273,1273,1273,90
20231010,133000,205724132,1274,1273,1274,1273,177
20231010,132900,205498739,1273,1273,1273,1273,96
20231010,132800,205376531,1273,1273,1273,1273,597
20231010,132700,204616550,1273,1273,1273,1273,238
20231010,132600,204313576,1274,1274,1275,1274,1596
20231010,132500,202280271,1275,1275,1275,1275,3651
20231010,132400,197625246,1276,1276,1276,1276,2342
20231010,132300,194636854,1276,1276,1276,1276,36
20231010,132200,194590918,1276,1276,1276,1276,119
20231010,132100,194439074,1276,1276,1276,1276,75
20231010,132000,194343374,1276,1276,1276,1276,74
20231010,131900,194248950,1277,1276,1277,1276,342
20231010,131800,193812553,1276,1277,1277,1276,143
20231010,131700,193630032,1277,1277,1277,1277,64
20231010,131600,193548304,1277,1277,1277,1277,37
20231010,131500,193501055,1277,1277,1277,1277,122
20231010,131400,193345261,1278,1276,1278,1276,780
20231010,131300,192349225,1277,1277,1277,1277,3772
20231010,131200,187532381,1277,1278,1278,1277,822
20231010,131100,186481958,1278,1277,1278,1277,782
20231010,131000,185482898,1278,1278,1278,1278,5005
20231010,130900,179086508,1278,1279,1279,1278,5682
20231010,130800,171824646,1279,1279,1279,1279,930
20231010,130700,170635176,1279,1279,1279,1279,76
20231010,130600,170537972,1279,1279,1279,1279,126
20231010,130500,170376818,1279,1279,1279,1279,193
20231010,130400,170129971,1279,1280,1280,1279,587
20231010,130300,169379191,1279,1279,1279,1279,117
20231010,130200,169229548,1279,1280,1280,1279,16850
20231010,130100,147672424,1280,1280,1280,1280,162
20231010,130000,147465064,1280,1280,1281,1280,189
20231010,125900,147223143,1280,1280,1280,1280,130
20231010,125800,147056743,1280,1281,1281,1280,3010
20231010,125700,143200962,1282,1282,1282,1281,143
20231010,125600,143017777,1281,1281,1281,1281,59
20231010,125500,142942198,1281,1281,1281,1281,27
20231010,125400,142907611,1281,1281,1281,1281,95
20231010,125300,142785916,1281,1281,1281,1281,50
20231010,125200,142721866,1281,1281,1281,1281,30
20231010,125100,142683436,1281,1281,1281,1281,130
20231010,125000,142516906,1282,1282,1282,1282,1367
20231010,124900,140764412,1282,1282,1282,1282,30
20231010,124800,140725952,1283,1282,1283,1282,134
20231010,124700,140554156,1282,1282,1282,1282,410
20231010,124600,140028536,1281,1281,1281,1281,26
20231010,124500,139995230,1281,1281,1281,1281,2068
20231010,124400,137346122,1281,1281,1281,1281,1000
20231010,124300,136065122,1281,1281,1281,1281,26
20231010,124200,136031816,1281,1281,1281,1281,146
20231010,124100,135844790,1282,1282,1282,1281,7022
20231010,124000,126844080,1283,1282,1283,1282,28
20231010,123900,126808183,1283,1282,1283,1282,173
20231010,123800,126586386,1282,1282,1282,1282,202
20231010,123700,126327422,1282,1282,1282,1282,0
20231010,123600,126327422,1282,1282,1283,1282,1778
20231010,123500,124047526,1282,1285,1285,1282,4521
20231010,123400,118241734,1285,1285,1285,1285,23
20231010,123300,118212179,1285,1285,1285,1285,85
20231010,123200,118102954,1285,1285,1285,1285,0
20231010,123100,118102954,1285,1285,1285,1285,0
20231010,123000,118102954,1285,1285,1285,1285,95
20231010,122900,117980879,1288,1288,1288,1288,10
20231010,122800,117967999,1288,1285,1288,1285,5000
20231010,122700,111528629,1284,1284,1284,1284,85
20231010,122600,111419489,1284,1284,1284,1282,1156
20231010,122500,109935421,1284,1284,1284,1284,50
20231010,122400,109871221,1282,1283,1283,1282,801
20231010,122300,108844128,1283,1283,1283,1283,130
20231010,122200,108677338,1283,1283,1283,1283,14
20231010,122100,108659376,1283,1282,1283,1282,53
20231010,122000,108591427,1282,1283,1283,1282,820
20231010,121900,107539538,1285,1285,1285,1285,0
20231010,121800,107539538,1285,1285,1285,1285,0
20231010,121700,107539538,1285,1285,1285,1285,150
20231010,121600,107346788,1285,1285,1285,1285,239
20231010,121500,107039673,1283,1283,1283,1283,0
20231010,121400,107039673,1283,1283,1283,1283,109
20231010,121300,106899826,1283,1283,1283,1283,151
20231010,121200,106706093,1282,1282,1282,1282,0
20231010,121100,106706093,1282,1283,1283,1282,148
20231010,121000,106516323,1282,1283,1283,1282,2207
20231010,120900,103684949,1283,1283,1283,1283,62
20231010,120800,103605403,1283,1283,1283,1283,88
20231010,120700,103492499,1283,1283,1283,1283,217
20231010,120600,103214088,1282,1282,1282,1282,0
20231010,120500,103214088,1282,1283,1283,1282,391
20231010,120400,102712598,1283,1283,1283,1283,331
20231010,120300,102287925,1283,1283,1283,1283,4
20231010,120200,102282793,1283,1284,1284,1282,3666
20231010,120100,97579661,1283,1285,1285,1283,574
20231010,120000,96842217,1283,1283,1283,1283,0
20231010,115900,96842217,1283,1283,1283,1283,116
20231010,115800,96693389,1283,1283,1283,1283,33
20231010,115700,96651050,1283,1283,1283,1283,913
20231010,115600,95479671,1283,1283,1283,1283,139
20231010,115500,95301334,1283,1283,1283,1283,0
20231010,115400,95301334,1283,1283,1283,1283,0
20231010,115300,95301334,1283,1283,1283,1283,93
20231010,115200,95182015,1283,1284,1284,1283,1633
20231010,115100,93086366,1284,1284,1284,1284,27
20231010,115000,93051698,1284,1284,1284,1284,82
20231010,114900,92946410,1284,1284,1284,1284,0
20231010,114800,92946410,1284,1284,1284,1284,343
20231010,114700,92505998,1284,1284,1284,1284,95
20231010,114600,92384018,1284,1284,1284,1284,27
20231010,114500,92349350,1284,1284,1284,1284,0
20231010,114400,92349350,1284,1284,1284,1284,80
20231010,114300,92246630,1285,1285,1285,1285,6
20231010,114200,92238920,1284,1284,1284,1284,350
20231010,114100,91789520,1284,1284,1284,1284,122
20231010,114000,91632872,1284,1284,1284,1284,1028
20231010,113900,90312920,1285,1285,1286,1285,467
20231010,113800,89712823,1285,1285,1285,1285,80
20231010,113700,89610023,1285,1285,1285,1285,31
20231010,113600,89570188,1285,1285,1285,1285,353
20231010,113500,89116583,1284,1284,1284,1284,93
20231010,113400,88997171,1285,1285,1285,1285,0
20231010,113300,88997171,1285,1285,1285,1285,10
20231010,113200,88984321,1285,1284,1285,1284,93
20231010,113100,88864898,1284,1284,1284,1284,27
20231010,113000,88830230,1284,1284,1284,1284,200
20231010,112900,88573430,1284,1285,1285,1284,580
20231010,112800,87828707,1284,1284,1284,1284,27
20231010,112700,87794039,1284,1284,1284,1284,0
20231010,112600,87794039,1284,1285,1285,1284,6781
20231010,112500,79081116,1285,1285,1285,1285,0
20231010,112400,79081116,1285,1286,1286,1285,569
20231010,112300,78349809,1286,1286,1286,1285,1353
20231010,112200,76609999,1287,1287,1287,1287,179
20231010,112100,76379626,1287,1287,1287,1287,159
20231010,112000,76174993,1287,1287,1287,1287,0
20231010,111900,76174993,1287,1287,1287,1286,199
20231010,111800,75918978,1288,1286,1288,1286,147
20231010,111700,75729811,1286,1286,1286,1286,300
20231010,111600,75344011,1286,1287,1287,1286,94
20231010,111500,75223126,1286,1286,1286,1286,27
20231010,111400,75188404,1288,1288,1288,1288,8
20231010,111300,75178100,1286,1286,1286,1286,308
20231010,111200,74782012,1286,1286,1286,1286,0
20231010,111100,74782012,1286,1286,1286,1286,1
20231010,111000,74780726,1285,1286,1286,1285,734
20231010,110900,73836942,1287,1287,1287,1287,0
20231010,110800,73836942,1287,1287,1287,1287,0
20231010,110700,73836942,1287,1287,1287,1287,139
20231010,110600,73658049,1286,1286,1286,1286,0
20231010,110500,73658049,1286,1285,1286,1285,435
20231010,110400,73098666,1285,1285,1285,1285,951
20231010,110300,71876631,1285,1285,1285,1285,0
20231010,110200,71876631,1285,1285,1285,1285,0
20231010,110100,71876631,1285,1285,1285,1285,82
20231010,110000,71771261,1285,1285,1285,1285,0
20231010,105900,71771261,1285,1288,1288,1285,28
20231010,105800,71735278,1285,1285,1285,1285,90
20231010,105700,71619628,1285,1285,1285,1285,2222
20231010,105600,68764358,1285,1286,1286,1285,1090
20231010,105500,67362738,1286,1286,1286,1286,85
20231010,105400,67253428,1286,1286,1286,1286,27
20231010,105300,67218706,1286,1286,1286,1286,0
20231010,105200,67218706,1286,1286,1286,1286,143
20231010,105100,67034808,1287,1287,1287,1287,11
20231010,105000,67020651,1287,1287,1287,1287,47
20231010,104900,66960162,1287,1287,1287,1287,108
20231010,104800,66821166,1287,1287,1287,1287,211
20231010,104700,66549609,1288,1288,1288,1288,3
20231010,104600,66545745,1287,1288,1288,1287,147
20231010,104500,66356555,1287,1287,1287,1287,27
20231010,104400,66321806,1289,1289,1289,1289,3
20231010,104300,66317939,1289,1287,1289,1287,178
20231010,104200,66088657,1287,1287,1287,1287,589
20231010,104100,65330614,1287,1287,1287,1287,29
20231010,104000,65293291,1286,1287,1287,1286,326
20231010,103900,64873862,1286,1287,1287,1286,37
20231010,103800,64826270,1287,1287,1287,1287,30
20231010,103700,64787660,1289,1289,1289,1289,30
20231010,103600,64748990,1289,1289,1289,1289,1
20231010,103500,64747701,1286,1286,1286,1286,222
20231010,103400,64462209,1286,1286,1286,1286,5
20231010,103300,64455779,1286,1285,1286,1285,2105
20231010,103200,61748849,1285,1285,1286,1285,1916
20231010,103100,59286778,1286,1285,1286,1285,637
20231010,103000,58467683,1285,1285,1285,1285,95
20231010,102900,58345608,1285,1288,1288,1285,8720
20231010,102800,47130012,1289,1289,1289,1289,0
20231010,102700,47130012,1289,1289,1289,1289,3
20231010,102600,47126145,1288,1289,1289,1288,225
20231010,102500,46836145,1288,1288,1288,1288,13
20231010,102400,46819401,1289,1289,1289,1289,1
20231010,102300,46818112,1288,1288,1288,1288,13
20231010,102200,46801368,1288,1288,1288,1288,457
20231010,102100,46212752,1287,1287,1287,1287,11
20231010,102000,46198595,1288,1287,1288,1287,80
20231010,101900,46095625,1287,1287,1287,1287,0
20231010,101800,46095625,1287,1287,1287,1287,30
20231010,101700,46057015,1287,1287,1287,1287,10
20231010,101600,46044145,1287,1288,1288,1287,40
20231010,101500,45992645,1288,1288,1288,1288,0
20231010,101400,45992645,1288,1288,1288,1287,496
20231010,101300,45353811,1288,1288,1288,1288,5
20231010,101200,45347371,1287,1289,1289,1287,19
20231010,101100,45322898,1289,1289,1289,1289,2
20231010,101000,45320320,1287,1288,1288,1287,1051
20231010,100900,43966742,1288,1288,1288,1288,8
20231010,100800,43956438,1288,1289,1289,1288,32
20231010,100700,43915198,1288,1288,1288,1288,8
20231010,100600,43904894,1288,1288,1288,1288,107
20231010,100500,43767078,1288,1288,1288,1288,9
20231010,100400,43755486,1288,1289,1289,1288,60
20231010,100300,43678156,1288,1289,1289,1288,188
20231010,100200,43436009,1290,1288,1290,1288,105
20231010,100100,43300668,1288,1289,1289,1288,16
20231010,100000,43280050,1288,1291,1291,1288,110
20231010,095900,43138133,1292,1289,1292,1289,12
20231010,095800,43122656,1289,1289,1290,1289,121
20231010,095700,42966638,1288,1290,1290,1288,103
20231010,095600,42833964,1289,1288,1289,1288,108
20231010,095500,42694798,1288,1288,1288,1288,407
20231010,095400,42170582,1288,1288,1288,1288,14
20231010,095300,42152550,1288,1288,1288,1288,14
20231010,095200,42134518,1288,1287,1288,1287,17
20231010,095100,42112629,1289,1288,1289,1287,27
20231010,095000,42077868,1289,1289,1289,1289,0
20231010,094900,42077868,1289,1287,1289,1287,1623
20231010,094800,39989065,1287,1287,1287,1287,2003
20231010,094700,37411204,1290,1288,1290,1287,940
20231010,094600,36200725,1288,1287,1288,1287,22
20231010,094500,36172397,1287,1287,1287,1287,18
20231010,094400,36149231,1287,1288,1293,1287,291
20231010,094300,35774664,1286,1286,1286,1286,9
20231010,094200,35763090,1286,1287,1288,1286,1196
20231010,094100,34224332,1288,1287,1288,1286,238
20231010,094000,33918047,1286,1286,1286,1286,0
20231010,093900,33918047,1286,1285,1292,1285,35
20231010,093800,33873052,1285,1286,1286,1285,1157
20231010,093700,32385896,1293,1292,1293,1286,1418
20231010,093600,30560634,1292,1293,1293,1288,1144
20231010,093500,29086817,1293,1293,1293,1289,19
20231010,093400,29062254,1289,1293,1293,1289,13
20231010,093300,29045456,1294,1294,1294,1294,0
20231010,093200,29045456,1294,1292,1294,1292,28
20231010,093100,29009259,1289,1289,1291,1289,65
20231010,093000,28925386,1291,1289,1291,1289,31
20231010,092900,28885425,1289,1289,1289,1289,0
20231010,092800,28885425,1289,1286,1289,1286,63
20231010,092700,28804356,1286,1286,1286,1286,466
20231010,092600,28205080,1291,1291,1291,1291,0
20231010,092500,28205080,1291,1291,1291,1291,1
20231010,092400,28203789,1284,1284,1284,1284,45
20231010,092300,28146009,1285,1287,1289,1284,1906
20231010,092200,25697756,1287,1285,1287,1285,524
20231010,092100,25023398,1284,1286,1287,1284,198
20231010,092000,24768779,1284,1283,1286,1283,126
20231010,091900,24606911,1283,1282,1283,1282,81
20231010,091800,24503028,1282,1282,1282,1282,23
20231010,091700,24473542,1286,1287,1287,1282,95
20231010,091600,24351453,1287,1287,1289,1282,183
20231010,091500,24116023,1282,1288,1288,1282,102
20231010,091400,23985247,1289,1289,1289,1289,90
20231010,091300,23869237,1289,1289,1289,1289,58
20231010,091200,23794475,1289,1284,1289,1284,281
20231010,091100,23432491,1283,1282,1283,1282,677
20231010,091000,22564488,1281,1282,1282,1281,4251
20231010,090900,17114831,1282,1282,1282,1282,169
20231010,090800,16898173,1283,1282,1283,1282,392
20231010,090700,16395584,1294,1294,1294,1294,0
20231010,090600,16395584,1294,1293,1294,1281,3799
20231010,090500,11526056,1283,1295,1295,1283,2386
20231010,090400,8438068,1295,1296,1296,1295,6
20231010,090300,8430297,1297,1293,1297,1293,116
20231010,090200,8280181,1283,1304,1304,1281,5290
20231010,090100,1465803,1314,1314,1314,1314,6
20231010,090000,1457919,1317,1317,1317,1317,1107