KissMeData/084680/min/candle-20231017.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231017,193800,60281380,1248,1248,1248,1248,2633
20231017,193700,60281380,1248,1248,1248,1248,0
20231017,193600,60281380,1248,1248,1248,1248,0
20231017,193500,60281380,1248,1248,1248,1248,0
20231017,193400,60281380,1248,1248,1248,1248,0
20231017,193300,60281380,1248,1248,1248,1248,0
20231017,193200,60281380,1248,1248,1248,1248,0
20231017,193100,60281380,1248,1248,1248,1248,0
20231017,193000,60281380,1248,1248,1248,1248,0
20231017,192900,60281380,1248,1248,1248,1248,0
20231017,192800,60281380,1248,1248,1248,1248,0
20231017,192700,60281380,1248,1248,1248,1248,0
20231017,192600,60281380,1248,1248,1248,1248,0
20231017,192500,60281380,1248,1248,1248,1248,0
20231017,192400,60281380,1248,1248,1248,1248,0
20231017,192300,60281380,1248,1248,1248,1248,0
20231017,192200,60281380,1248,1248,1248,1248,0
20231017,192100,60281380,1248,1248,1248,1248,0
20231017,192000,60281380,1248,1248,1248,1248,0
20231017,191900,60281380,1248,1248,1248,1248,0
20231017,191800,60281380,1248,1248,1248,1248,0
20231017,191700,60281380,1248,1248,1248,1248,0
20231017,191600,60281380,1248,1248,1248,1248,0
20231017,191500,60281380,1248,1248,1248,1248,0
20231017,191400,60281380,1248,1248,1248,1248,0
20231017,191300,60281380,1248,1248,1248,1248,0
20231017,191200,60281380,1248,1248,1248,1248,0
20231017,191100,60281380,1248,1248,1248,1248,0
20231017,191000,60281380,1248,1248,1248,1248,0
20231017,190900,60281380,1248,1248,1248,1248,0
20231017,190800,60281380,1248,1248,1248,1248,2633
20231017,190700,60281380,1248,1248,1248,1248,0
20231017,190600,60281380,1248,1248,1248,1248,0
20231017,190500,60281380,1248,1248,1248,1248,0
20231017,190400,60281380,1248,1248,1248,1248,0
20231017,190300,60281380,1248,1248,1248,1248,0
20231017,190200,60281380,1248,1248,1248,1248,0
20231017,190100,60281380,1248,1248,1248,1248,0
20231017,190000,60281380,1248,1248,1248,1248,0
20231017,185900,60281380,1248,1248,1248,1248,0
20231017,185800,60281380,1248,1248,1248,1248,0
20231017,185700,60281380,1248,1248,1248,1248,0
20231017,185600,60281380,1248,1248,1248,1248,0
20231017,185500,60281380,1248,1248,1248,1248,0
20231017,185400,60281380,1248,1248,1248,1248,0
20231017,185300,60281380,1248,1248,1248,1248,0
20231017,185200,60281380,1248,1248,1248,1248,0
20231017,185100,60281380,1248,1248,1248,1248,0
20231017,185000,60281380,1248,1248,1248,1248,0
20231017,184900,60281380,1248,1248,1248,1248,0
20231017,184800,60281380,1248,1248,1248,1248,0
20231017,184700,60281380,1248,1248,1248,1248,0
20231017,184600,60281380,1248,1248,1248,1248,0
20231017,184500,60281380,1248,1248,1248,1248,0
20231017,184400,60281380,1248,1248,1248,1248,0
20231017,184300,60281380,1248,1248,1248,1248,0
20231017,184200,60281380,1248,1248,1248,1248,0
20231017,184100,60281380,1248,1248,1248,1248,0
20231017,184000,60281380,1248,1248,1248,1248,0
20231017,183900,60281380,1248,1248,1248,1248,0
20231017,183800,60281380,1248,1248,1248,1248,2633
20231017,183700,60281380,1248,1248,1248,1248,0
20231017,183600,60281380,1248,1248,1248,1248,0
20231017,183500,60281380,1248,1248,1248,1248,0
20231017,183400,60281380,1248,1248,1248,1248,0
20231017,183300,60281380,1248,1248,1248,1248,0
20231017,183200,60281380,1248,1248,1248,1248,0
20231017,183100,60281380,1248,1248,1248,1248,0
20231017,183000,60281380,1248,1248,1248,1248,0
20231017,182900,60281380,1248,1248,1248,1248,0
20231017,182800,60281380,1248,1248,1248,1248,0
20231017,182700,60281380,1248,1248,1248,1248,0
20231017,182600,60281380,1248,1248,1248,1248,0
20231017,182500,60281380,1248,1248,1248,1248,0
20231017,182400,60281380,1248,1248,1248,1248,0
20231017,182300,60281380,1248,1248,1248,1248,0
20231017,182200,60281380,1248,1248,1248,1248,0
20231017,182100,60281380,1248,1248,1248,1248,0
20231017,182000,60281380,1248,1248,1248,1248,0
20231017,181900,60281380,1248,1248,1248,1248,0
20231017,181800,60281380,1248,1248,1248,1248,0
20231017,181700,60281380,1248,1248,1248,1248,0
20231017,181600,60281380,1248,1248,1248,1248,0
20231017,181500,60281380,1248,1248,1248,1248,0
20231017,181400,60281380,1248,1248,1248,1248,0
20231017,181300,60281380,1248,1248,1248,1248,0
20231017,181200,60281380,1248,1248,1248,1248,0
20231017,181100,60281380,1248,1248,1248,1248,0
20231017,181000,60281380,1248,1248,1248,1248,0
20231017,180900,60281380,1248,1248,1248,1248,0
20231017,180800,60281380,1248,1248,1248,1248,2633
20231017,180700,60281380,1248,1248,1248,1248,0
20231017,180600,60281380,1248,1248,1248,1248,0
20231017,180500,60281380,1248,1248,1248,1248,0
20231017,180400,60281380,1248,1248,1248,1248,0
20231017,180300,60281380,1248,1248,1248,1248,0
20231017,180200,60281380,1248,1248,1248,1248,0
20231017,180100,60281380,1248,1248,1248,1248,0
20231017,180000,60281380,1248,1248,1248,1248,0
20231017,175900,60281380,1248,1248,1248,1248,0
20231017,175800,60281380,1248,1248,1248,1248,0
20231017,175700,60281380,1248,1248,1248,1248,0
20231017,175600,60281380,1248,1248,1248,1248,0
20231017,175500,60281380,1248,1248,1248,1248,0
20231017,175400,60281380,1248,1248,1248,1248,0
20231017,175300,60281380,1248,1248,1248,1248,0
20231017,175200,60281380,1248,1248,1248,1248,0
20231017,175100,60281380,1248,1248,1248,1248,0
20231017,175000,60281380,1248,1248,1248,1248,0
20231017,174900,60281380,1248,1248,1248,1248,0
20231017,174800,60281380,1248,1248,1248,1248,0
20231017,174700,60281380,1248,1248,1248,1248,0
20231017,174600,60281380,1248,1248,1248,1248,0
20231017,174500,60281380,1248,1248,1248,1248,0
20231017,174400,60281380,1248,1248,1248,1248,0
20231017,174300,60281380,1248,1248,1248,1248,0
20231017,174200,60281380,1248,1248,1248,1248,0
20231017,174100,60281380,1248,1248,1248,1248,0
20231017,174000,60281380,1248,1248,1248,1248,0
20231017,173900,60281380,1248,1248,1248,1248,0
20231017,173800,60281380,1248,1248,1248,1248,2633
20231017,173700,60281380,1248,1248,1248,1248,0
20231017,173600,60281380,1248,1248,1248,1248,0
20231017,173500,60281380,1248,1248,1248,1248,0
20231017,173400,60281380,1248,1248,1248,1248,0
20231017,173300,60281380,1248,1248,1248,1248,0
20231017,173200,60281380,1248,1248,1248,1248,0
20231017,173100,60281380,1248,1248,1248,1248,0
20231017,173000,60281380,1248,1248,1248,1248,0
20231017,172900,60281380,1248,1248,1248,1248,0
20231017,172800,60281380,1248,1248,1248,1248,0
20231017,172700,60281380,1248,1248,1248,1248,0
20231017,172600,60281380,1248,1248,1248,1248,0
20231017,172500,60281380,1248,1248,1248,1248,0
20231017,172400,60281380,1248,1248,1248,1248,0
20231017,172300,60281380,1248,1248,1248,1248,0
20231017,172200,60281380,1248,1248,1248,1248,0
20231017,172100,60281380,1248,1248,1248,1248,0
20231017,172000,60281380,1248,1248,1248,1248,0
20231017,171900,60281380,1248,1248,1248,1248,0
20231017,171800,60281380,1248,1248,1248,1248,0
20231017,171700,60281380,1248,1248,1248,1248,0
20231017,171600,60281380,1248,1248,1248,1248,0
20231017,171500,60281380,1248,1248,1248,1248,0
20231017,171400,60281380,1248,1248,1248,1248,0
20231017,171300,60281380,1248,1248,1248,1248,0
20231017,171200,60281380,1248,1248,1248,1248,0
20231017,171100,60281380,1248,1248,1248,1248,0
20231017,171000,60281380,1248,1248,1248,1248,0
20231017,170900,60281380,1248,1248,1248,1248,0
20231017,170800,60281380,1248,1248,1248,1248,2633
20231017,170700,60281380,1248,1248,1248,1248,0
20231017,170600,60281380,1248,1248,1248,1248,0
20231017,170500,60281380,1248,1248,1248,1248,0
20231017,170400,60281380,1248,1248,1248,1248,0
20231017,170300,60281380,1248,1248,1248,1248,0
20231017,170200,60281380,1248,1248,1248,1248,0
20231017,170100,60281380,1248,1248,1248,1248,0
20231017,170000,60281380,1248,1248,1248,1248,0
20231017,165900,60281380,1248,1248,1248,1248,0
20231017,165800,60281380,1248,1248,1248,1248,0
20231017,165700,60281380,1248,1248,1248,1248,0
20231017,165600,60281380,1248,1248,1248,1248,0
20231017,165500,60281380,1248,1248,1248,1248,0
20231017,165400,60281380,1248,1248,1248,1248,0
20231017,165300,60281380,1248,1248,1248,1248,0
20231017,165200,60281380,1248,1248,1248,1248,0
20231017,165100,60281380,1248,1248,1248,1248,0
20231017,165000,60281380,1248,1248,1248,1248,0
20231017,164900,60281380,1248,1248,1248,1248,0
20231017,164800,60281380,1248,1248,1248,1248,0
20231017,164700,60281380,1248,1248,1248,1248,0
20231017,164600,60281380,1248,1248,1248,1248,0
20231017,164500,60281380,1248,1248,1248,1248,0
20231017,164400,60281380,1248,1248,1248,1248,0
20231017,164300,60281380,1248,1248,1248,1248,0
20231017,164200,60281380,1248,1248,1248,1248,0
20231017,164100,60281380,1248,1248,1248,1248,0
20231017,164000,60281380,1248,1248,1248,1248,0
20231017,163900,60281380,1248,1248,1248,1248,0
20231017,163800,60281380,1248,1248,1248,1248,2633
20231017,163700,60281380,1248,1248,1248,1248,0
20231017,163600,60281380,1248,1248,1248,1248,0
20231017,163500,60281380,1248,1248,1248,1248,0
20231017,163400,60281380,1248,1248,1248,1248,0
20231017,163300,60281380,1248,1248,1248,1248,0
20231017,163200,60281380,1248,1248,1248,1248,0
20231017,163100,60281380,1248,1248,1248,1248,0
20231017,163000,60281380,1248,1248,1248,1248,0
20231017,162900,60281380,1248,1248,1248,1248,0
20231017,162800,60281380,1248,1248,1248,1248,0
20231017,162700,60281380,1248,1248,1248,1248,0
20231017,162600,60281380,1248,1248,1248,1248,0
20231017,162500,60281380,1248,1248,1248,1248,0
20231017,162400,60281380,1248,1248,1248,1248,0
20231017,162300,60281380,1248,1248,1248,1248,0
20231017,162200,60281380,1248,1248,1248,1248,0
20231017,162100,60281380,1248,1248,1248,1248,0
20231017,162000,60281380,1248,1248,1248,1248,0
20231017,161900,60281380,1248,1248,1248,1248,0
20231017,161800,60281380,1248,1248,1248,1248,0
20231017,161700,60281380,1248,1248,1248,1248,0
20231017,161600,60281380,1248,1248,1248,1248,0
20231017,161500,60281380,1248,1248,1248,1248,0
20231017,161400,60281380,1248,1248,1248,1248,0
20231017,161300,60281380,1248,1248,1248,1248,0
20231017,161200,60281380,1248,1248,1248,1248,0
20231017,161100,60281380,1248,1248,1248,1248,0
20231017,161000,60281380,1248,1248,1248,1248,0
20231017,160900,60281380,1248,1248,1248,1248,0
20231017,160800,60281380,1248,1248,1248,1248,2633
20231017,160700,60281380,1248,1248,1248,1248,0
20231017,160600,60281380,1248,1248,1248,1248,0
20231017,160500,60281380,1248,1248,1248,1248,0
20231017,160400,60281380,1248,1248,1248,1248,0
20231017,160300,60281380,1248,1248,1248,1248,0
20231017,160200,60281380,1248,1248,1248,1248,0
20231017,160100,60281380,1248,1248,1248,1248,0
20231017,160000,60281380,1248,1248,1248,1248,0
20231017,155900,60281380,1248,1248,1248,1248,0
20231017,155800,60281380,1248,1248,1248,1248,0
20231017,155700,60281380,1248,1248,1248,1248,0
20231017,155600,60281380,1248,1248,1248,1248,0
20231017,155500,60281380,1248,1248,1248,1248,0
20231017,155400,60281380,1248,1248,1248,1248,0
20231017,155300,60281380,1248,1248,1248,1248,0
20231017,155200,60281380,1248,1248,1248,1248,0
20231017,155100,60281380,1248,1248,1248,1248,0
20231017,155000,60281380,1248,1248,1248,1248,0
20231017,154900,60281380,1248,1248,1248,1248,0
20231017,154800,60281380,1248,1248,1248,1248,0
20231017,154700,60281380,1248,1248,1248,1248,0
20231017,154600,60281380,1248,1248,1248,1248,0
20231017,154500,60281380,1248,1248,1248,1248,0
20231017,154400,60281380,1248,1248,1248,1248,0
20231017,154300,60281380,1248,1248,1248,1248,0
20231017,154200,60281380,1248,1248,1248,1248,0
20231017,154100,60281380,1248,1248,1248,1248,0
20231017,154000,60281380,1248,1248,1248,1248,0
20231017,153900,60281380,1248,1248,1248,1248,0
20231017,153800,60281380,1248,1248,1248,1248,2633
20231017,153700,60281380,1248,1248,1248,1248,0
20231017,153600,60281380,1248,1248,1248,1248,0
20231017,153500,60281380,1248,1248,1248,1248,0
20231017,153400,60281380,1248,1248,1248,1248,0
20231017,153300,60281380,1248,1248,1248,1248,0
20231017,153200,60281380,1248,1248,1248,1248,0
20231017,153100,60281380,1248,1248,1248,1248,0
20231017,153000,60281380,1248,1248,1248,1248,2633
20231017,152900,56995396,1249,1249,1249,1249,0
20231017,152800,56995396,1249,1249,1249,1249,0
20231017,152700,56995396,1249,1249,1249,1249,0
20231017,152600,56995396,1249,1249,1249,1249,0
20231017,152500,56995396,1249,1249,1249,1249,0
20231017,152400,56995396,1249,1249,1249,1249,0
20231017,152300,56995396,1249,1249,1249,1249,0
20231017,152200,56995396,1249,1249,1249,1249,0
20231017,152100,56995396,1249,1249,1249,1249,0
20231017,152000,56995396,1249,1249,1249,1249,0
20231017,151900,56995396,1249,1249,1249,1249,100
20231017,151800,56870496,1249,1249,1249,1249,1
20231017,151700,56869247,1248,1248,1248,1248,0
20231017,151600,56869247,1248,1249,1249,1248,64
20231017,151500,56789374,1248,1249,1249,1248,303
20231017,151400,56411227,1249,1252,1252,1249,822
20231017,151300,55384546,1252,1252,1252,1252,12
20231017,151200,55369522,1252,1249,1252,1249,3
20231017,151100,55365772,1249,1250,1250,1249,996
20231017,151000,54121732,1252,1252,1252,1252,0
20231017,150900,54121732,1252,1252,1252,1252,0
20231017,150800,54121732,1252,1252,1252,1252,0
20231017,150700,54121732,1252,1252,1252,1252,0
20231017,150600,54121732,1252,1250,1252,1250,490
20231017,150500,53509032,1252,1252,1252,1252,100
20231017,150400,53383832,1250,1250,1250,1250,0
20231017,150300,53383832,1250,1252,1252,1250,962
20231017,150200,52181328,1250,1250,1250,1250,0
20231017,150100,52181328,1250,1250,1250,1250,0
20231017,150000,52181328,1250,1251,1251,1250,100
20231017,145900,52056266,1251,1251,1251,1251,0
20231017,145800,52056266,1251,1251,1251,1251,334
20231017,145700,51638432,1251,1251,1251,1251,24
20231017,145600,51608408,1252,1253,1253,1252,676
20231017,145500,50761846,1252,1252,1252,1252,0
20231017,145400,50761846,1252,1252,1252,1252,0
20231017,145300,50761846,1252,1252,1252,1252,0
20231017,145200,50761846,1252,1252,1252,1252,0
20231017,145100,50761846,1252,1252,1252,1252,1000
20231017,145000,49509846,1257,1257,1257,1257,0
20231017,144900,49509846,1257,1257,1257,1257,0
20231017,144800,49509846,1257,1257,1257,1257,30
20231017,144700,49472136,1257,1257,1257,1257,0
20231017,144600,49472136,1257,1257,1257,1257,0
20231017,144500,49472136,1257,1257,1257,1257,0
20231017,144400,49472136,1257,1257,1257,1257,0
20231017,144300,49472136,1257,1256,1257,1256,106
20231017,144200,49338897,1257,1257,1257,1257,100
20231017,144100,49213197,1252,1252,1252,1252,0
20231017,144000,49213197,1252,1252,1252,1252,0
20231017,143900,49213197,1252,1252,1252,1252,107
20231017,143800,49079233,1257,1257,1257,1257,0
20231017,143700,49079233,1257,1256,1257,1256,20
20231017,143600,49054094,1257,1257,1257,1257,20
20231017,143500,49028954,1257,1257,1257,1257,20
20231017,143400,49003814,1257,1257,1257,1257,0
20231017,143300,49003814,1257,1257,1257,1257,0
20231017,143200,49003814,1257,1257,1257,1257,0
20231017,143100,49003814,1257,1257,1257,1257,0
20231017,143000,49003814,1257,1257,1257,1257,0
20231017,142900,49003814,1257,1257,1257,1257,1
20231017,142800,49002557,1252,1252,1252,1252,0
20231017,142700,49002557,1252,1252,1252,1252,0
20231017,142600,49002557,1252,1252,1252,1252,0
20231017,142500,49002557,1252,1252,1252,1252,0
20231017,142400,49002557,1252,1252,1252,1252,0
20231017,142300,49002557,1252,1252,1252,1252,0
20231017,142200,49002557,1252,1252,1252,1252,0
20231017,142100,49002557,1252,1252,1252,1252,0
20231017,142000,49002557,1252,1252,1252,1252,0
20231017,141900,49002557,1252,1252,1252,1252,0
20231017,141800,49002557,1252,1252,1252,1252,0
20231017,141700,49002557,1252,1252,1252,1252,1000
20231017,141600,47750557,1255,1255,1255,1255,0
20231017,141500,47750557,1255,1255,1255,1255,0
20231017,141400,47750557,1255,1255,1255,1255,0
20231017,141300,47750557,1255,1255,1255,1255,0
20231017,141200,47750557,1255,1253,1255,1252,510
20231017,141100,47111962,1256,1256,1256,1256,0
20231017,141000,47111962,1256,1256,1256,1256,0
20231017,140900,47111962,1256,1256,1256,1256,0
20231017,140800,47111962,1256,1256,1256,1256,0
20231017,140700,47111962,1256,1256,1256,1256,0
20231017,140600,47111962,1256,1256,1256,1256,0
20231017,140500,47111962,1256,1256,1256,1256,0
20231017,140400,47111962,1256,1256,1256,1256,0
20231017,140300,47111962,1256,1256,1256,1256,0
20231017,140200,47111962,1256,1256,1256,1256,0
20231017,140100,47111962,1256,1256,1256,1256,1
20231017,140000,47110706,1252,1252,1252,1252,0
20231017,135900,47110706,1252,1252,1252,1252,0
20231017,135800,47110706,1252,1252,1252,1252,0
20231017,135700,47110706,1252,1252,1252,1252,0
20231017,135600,47110706,1252,1252,1252,1252,0
20231017,135500,47110706,1252,1252,1252,1252,0
20231017,135400,47110706,1252,1252,1252,1252,0
20231017,135300,47110706,1252,1252,1252,1252,0
20231017,135200,47110706,1252,1252,1252,1252,0
20231017,135100,47110706,1252,1253,1253,1252,48
20231017,135000,47050609,1258,1258,1258,1258,0
20231017,134900,47050609,1258,1258,1258,1258,0
20231017,134800,47050609,1258,1258,1258,1258,0
20231017,134700,47050609,1258,1258,1258,1258,0
20231017,134600,47050609,1258,1258,1258,1258,0
20231017,134500,47050609,1258,1258,1258,1258,0
20231017,134400,47050609,1258,1258,1258,1258,0
20231017,134300,47050609,1258,1258,1258,1258,0
20231017,134200,47050609,1258,1258,1258,1258,0
20231017,134100,47050609,1258,1258,1258,1258,0
20231017,134000,47050609,1258,1258,1258,1258,0
20231017,133900,47050609,1258,1258,1258,1258,0
20231017,133800,47050609,1258,1258,1258,1258,0
20231017,133700,47050609,1258,1258,1258,1258,0
20231017,133600,47050609,1258,1258,1258,1258,0
20231017,133500,47050609,1258,1258,1258,1258,3
20231017,133400,47046835,1252,1258,1258,1252,2
20231017,133300,47044325,1258,1258,1258,1258,0
20231017,133200,47044325,1258,1258,1258,1258,0
20231017,133100,47044325,1258,1258,1258,1258,0
20231017,133000,47044325,1258,1258,1258,1258,0
20231017,132900,47044325,1258,1258,1258,1258,2
20231017,132800,47041809,1258,1258,1258,1258,0
20231017,132700,47041809,1258,1258,1258,1258,1
20231017,132600,47040551,1259,1259,1259,1259,0
20231017,132500,47040551,1259,1259,1259,1259,0
20231017,132400,47040551,1259,1259,1259,1259,0
20231017,132300,47040551,1259,1259,1259,1259,0
20231017,132200,47040551,1259,1259,1259,1259,0
20231017,132100,47040551,1259,1259,1259,1259,0
20231017,132000,47040551,1259,1259,1259,1259,0
20231017,131900,47040551,1259,1259,1259,1259,0
20231017,131800,47040551,1259,1259,1259,1259,0
20231017,131700,47040551,1259,1259,1259,1259,0
20231017,131600,47040551,1259,1259,1259,1259,0
20231017,131500,47040551,1259,1259,1259,1259,0
20231017,131400,47040551,1259,1259,1259,1259,0
20231017,131300,47040551,1259,1259,1259,1259,0
20231017,131200,47040551,1259,1253,1259,1253,17
20231017,131100,47019154,1251,1251,1251,1251,0
20231017,131000,47019154,1251,1251,1251,1251,0
20231017,130900,47019154,1251,1251,1251,1251,0
20231017,130800,47019154,1251,1252,1252,1251,1543
20231017,130700,45087688,1252,1252,1252,1252,1
20231017,130600,45086436,1258,1258,1258,1258,138
20231017,130500,44912832,1258,1258,1258,1258,232
20231017,130400,44620976,1258,1258,1258,1258,449
20231017,130300,44056134,1258,1258,1258,1258,0
20231017,130200,44056134,1258,1258,1258,1258,0
20231017,130100,44056134,1258,1258,1258,1258,1
20231017,130000,44054876,1258,1258,1258,1258,0
20231017,125900,44054876,1258,1258,1258,1258,0
20231017,125800,44054876,1258,1258,1258,1258,0
20231017,125700,44054876,1258,1258,1258,1258,0
20231017,125600,44054876,1258,1252,1258,1252,2
20231017,125500,44052366,1253,1253,1253,1253,0
20231017,125400,44052366,1253,1253,1253,1253,0
20231017,125300,44052366,1253,1253,1253,1253,0
20231017,125200,44052366,1253,1253,1253,1253,0
20231017,125100,44052366,1253,1253,1253,1253,0
20231017,125000,44052366,1253,1254,1254,1252,20
20231017,124900,44027290,1254,1254,1254,1254,2
20231017,124800,44024782,1255,1255,1255,1255,0
20231017,124700,44024782,1255,1256,1256,1255,32
20231017,124600,43984591,1257,1257,1257,1257,0
20231017,124500,43984591,1257,1257,1257,1257,1
20231017,124400,43983334,1257,1257,1257,1257,0
20231017,124300,43983334,1257,1257,1257,1257,0
20231017,124200,43983334,1257,1257,1257,1257,0
20231017,124100,43983334,1257,1257,1257,1257,9
20231017,124000,43972021,1257,1257,1257,1257,1
20231017,123900,43970764,1258,1258,1258,1258,0
20231017,123800,43970764,1258,1258,1258,1258,0
20231017,123700,43970764,1258,1258,1258,1258,0
20231017,123600,43970764,1258,1258,1258,1258,0
20231017,123500,43970764,1258,1258,1258,1258,0
20231017,123400,43970764,1258,1258,1258,1258,0
20231017,123300,43970764,1258,1258,1258,1258,0
20231017,123200,43970764,1258,1258,1258,1258,0
20231017,123100,43970764,1258,1258,1258,1258,0
20231017,123000,43970764,1258,1258,1258,1258,0
20231017,122900,43970764,1258,1258,1258,1258,0
20231017,122800,43970764,1258,1258,1258,1258,0
20231017,122700,43970764,1258,1258,1258,1258,0
20231017,122600,43970764,1258,1258,1258,1258,0
20231017,122500,43970764,1258,1258,1258,1258,0
20231017,122400,43970764,1258,1258,1258,1258,0
20231017,122300,43970764,1258,1258,1258,1258,0
20231017,122200,43970764,1258,1258,1258,1258,0
20231017,122100,43970764,1258,1258,1258,1258,0
20231017,122000,43970764,1258,1258,1258,1258,0
20231017,121900,43970764,1258,1257,1258,1257,1150
20231017,121800,42524232,1258,1258,1258,1258,0
20231017,121700,42524232,1258,1258,1258,1258,0
20231017,121600,42524232,1258,1258,1258,1258,0
20231017,121500,42524232,1258,1258,1258,1258,0
20231017,121400,42524232,1258,1258,1258,1258,16
20231017,121300,42504104,1248,1248,1248,1248,0
20231017,121200,42504104,1248,1258,1258,1248,4540
20231017,121100,36830894,1251,1251,1251,1251,0
20231017,121000,36830894,1251,1254,1254,1251,300
20231017,120900,36455536,1259,1259,1259,1259,0
20231017,120800,36455536,1259,1259,1259,1259,0
20231017,120700,36455536,1259,1259,1259,1259,0
20231017,120600,36455536,1259,1259,1259,1259,0
20231017,120500,36455536,1259,1259,1259,1259,0
20231017,120400,36455536,1259,1258,1259,1258,1082
20231017,120300,35094379,1259,1259,1259,1259,0
20231017,120200,35094379,1259,1258,1259,1258,624
20231017,120100,34309386,1258,1258,1258,1258,0
20231017,120000,34309386,1258,1258,1258,1258,0
20231017,115900,34309386,1258,1258,1258,1258,0
20231017,115800,34309386,1258,1258,1258,1258,0
20231017,115700,34309386,1258,1258,1258,1258,0
20231017,115600,34309386,1258,1258,1258,1258,0
20231017,115500,34309386,1258,1258,1258,1258,0
20231017,115400,34309386,1258,1258,1258,1258,0
20231017,115300,34309386,1258,1258,1258,1258,0
20231017,115200,34309386,1258,1258,1258,1258,0
20231017,115100,34309386,1258,1258,1258,1258,0
20231017,115000,34309386,1258,1258,1258,1258,0
20231017,114900,34309386,1258,1258,1258,1258,0
20231017,114800,34309386,1258,1258,1258,1258,0
20231017,114700,34309386,1258,1258,1258,1258,1
20231017,114600,34308128,1258,1258,1258,1258,1
20231017,114500,34306870,1258,1258,1258,1258,611
20231017,114400,33538232,1259,1259,1259,1259,300
20231017,114300,33160532,1259,1259,1259,1259,400
20231017,114200,32656932,1258,1258,1258,1258,0
20231017,114100,32656932,1258,1258,1258,1258,0
20231017,114000,32656932,1258,1254,1258,1251,300
20231017,113900,32280779,1259,1259,1259,1259,0
20231017,113800,32280779,1259,1259,1259,1259,0
20231017,113700,32280779,1259,1259,1259,1259,0
20231017,113600,32280779,1259,1259,1259,1259,0
20231017,113500,32280779,1259,1259,1259,1259,0
20231017,113400,32280779,1259,1259,1259,1259,798
20231017,113300,31276097,1259,1259,1259,1259,0
20231017,113200,31276097,1259,1259,1259,1259,0
20231017,113100,31276097,1259,1259,1259,1259,0
20231017,113000,31276097,1259,1259,1259,1259,2
20231017,112900,31273579,1252,1252,1252,1252,0
20231017,112800,31273579,1252,1252,1252,1252,0
20231017,112700,31273579,1252,1252,1252,1252,1
20231017,112600,31272327,1259,1259,1259,1259,0
20231017,112500,31272327,1259,1259,1259,1259,0
20231017,112400,31272327,1259,1259,1259,1259,0
20231017,112300,31272327,1259,1259,1259,1259,0
20231017,112200,31272327,1259,1259,1259,1259,0
20231017,112100,31272327,1259,1259,1259,1259,10
20231017,112000,31259737,1259,1259,1259,1259,0
20231017,111900,31259737,1259,1259,1259,1259,0
20231017,111800,31259737,1259,1259,1259,1259,0
20231017,111700,31259737,1259,1259,1259,1259,2
20231017,111600,31257219,1259,1259,1259,1259,99
20231017,111500,31132578,1260,1260,1260,1260,0
20231017,111400,31132578,1260,1260,1260,1260,0
20231017,111300,31132578,1260,1259,1260,1259,3504
20231017,111200,26719765,1259,1257,1259,1257,7003
20231017,111100,17910730,1257,1256,1257,1256,2332
20231017,111000,14980401,1251,1251,1251,1251,6
20231017,110900,14972895,1251,1251,1251,1251,0
20231017,110800,14972895,1251,1251,1251,1251,0
20231017,110700,14972895,1251,1251,1251,1251,0
20231017,110600,14972895,1251,1251,1251,1251,250
20231017,110500,14660145,1256,1256,1256,1256,1
20231017,110400,14658889,1256,1256,1256,1256,3
20231017,110300,14655121,1255,1255,1255,1255,860
20231017,110200,13575821,1255,1255,1255,1255,0
20231017,110100,13575821,1255,1255,1255,1255,50
20231017,110000,13513071,1255,1255,1255,1255,100
20231017,105900,13387571,1255,1255,1255,1255,100
20231017,105800,13262071,1255,1255,1255,1255,0
20231017,105700,13262071,1255,1255,1255,1255,3
20231017,105600,13258306,1250,1250,1250,1250,0
20231017,105500,13258306,1250,1250,1250,1250,0
20231017,105400,13258306,1250,1250,1250,1250,934
20231017,105300,12090806,1250,1250,1250,1250,0
20231017,105200,12090806,1250,1250,1250,1250,1
20231017,105100,12089556,1250,1250,1250,1250,0
20231017,105000,12089556,1250,1250,1250,1250,0
20231017,104900,12089556,1250,1250,1250,1250,0
20231017,104800,12089556,1250,1250,1250,1250,0
20231017,104700,12089556,1250,1250,1250,1250,0
20231017,104600,12089556,1250,1250,1250,1250,0
20231017,104500,12089556,1250,1250,1250,1250,45
20231017,104400,12033306,1255,1255,1255,1255,10
20231017,104300,12020756,1256,1256,1256,1256,0
20231017,104200,12020756,1256,1256,1256,1256,0
20231017,104100,12020756,1256,1256,1256,1256,0
20231017,104000,12020756,1256,1256,1256,1256,0
20231017,103900,12020756,1256,1256,1256,1256,0
20231017,103800,12020756,1256,1256,1256,1256,0
20231017,103700,12020756,1256,1256,1256,1256,0
20231017,103600,12020756,1256,1256,1256,1256,1
20231017,103500,12019500,1248,1248,1248,1248,0
20231017,103400,12019500,1248,1248,1248,1248,0
20231017,103300,12019500,1248,1248,1248,1248,0
20231017,103200,12019500,1248,1248,1248,1248,0
20231017,103100,12019500,1248,1248,1248,1248,0
20231017,103000,12019500,1248,1256,1256,1248,5000
20231017,102900,5759981,1256,1256,1256,1256,0
20231017,102800,5759981,1256,1256,1256,1256,0
20231017,102700,5759981,1256,1256,1256,1256,16
20231017,102600,5739885,1257,1257,1257,1257,16
20231017,102500,5719773,1256,1256,1256,1256,0
20231017,102400,5719773,1256,1256,1256,1256,7
20231017,102300,5710981,1256,1256,1256,1256,3
20231017,102200,5707213,1258,1258,1258,1258,0
20231017,102100,5707213,1258,1258,1258,1258,1
20231017,102000,5705955,1255,1255,1255,1255,0
20231017,101900,5705955,1255,1255,1255,1255,0
20231017,101800,5705955,1255,1255,1255,1255,0
20231017,101700,5705955,1255,1255,1255,1255,0
20231017,101600,5705955,1255,1255,1255,1255,0
20231017,101500,5705955,1255,1255,1255,1255,0
20231017,101400,5705955,1255,1256,1256,1255,15
20231017,101300,5687118,1255,1255,1255,1255,0
20231017,101200,5687118,1255,1255,1255,1255,0
20231017,101100,5687118,1255,1255,1255,1255,0
20231017,101000,5687118,1255,1255,1255,1255,0
20231017,100900,5687118,1255,1255,1255,1255,0
20231017,100800,5687118,1255,1255,1255,1255,0
20231017,100700,5687118,1255,1255,1255,1255,0
20231017,100600,5687118,1255,1255,1255,1255,0
20231017,100500,5687118,1255,1255,1255,1255,0
20231017,100400,5687118,1255,1255,1255,1255,0
20231017,100300,5687118,1255,1255,1255,1255,0
20231017,100200,5687118,1255,1255,1255,1255,0
20231017,100100,5687118,1255,1255,1255,1255,0
20231017,100000,5687118,1255,1255,1255,1255,0
20231017,095900,5687118,1255,1255,1255,1255,31
20231017,095800,5648213,1255,1255,1255,1255,0
20231017,095700,5648213,1255,1255,1255,1255,0
20231017,095600,5648213,1255,1255,1255,1255,3
20231017,095500,5644448,1258,1258,1258,1258,0
20231017,095400,5644448,1258,1258,1258,1258,0
20231017,095300,5644448,1258,1258,1258,1258,0
20231017,095200,5644448,1258,1258,1258,1258,32
20231017,095100,5604192,1258,1258,1258,1258,160
20231017,095000,5402912,1258,1258,1258,1258,0
20231017,094900,5402912,1258,1258,1258,1258,80
20231017,094800,5302272,1258,1258,1258,1258,0
20231017,094700,5302272,1258,1258,1258,1258,0
20231017,094600,5302272,1258,1257,1258,1257,1295
20231017,094500,3673282,1255,1255,1255,1255,0
20231017,094400,3673282,1255,1255,1255,1255,500
20231017,094300,3045782,1255,1255,1255,1255,0
20231017,094200,3045782,1255,1255,1255,1255,30
20231017,094100,3008132,1255,1255,1255,1255,135
20231017,094000,2838707,1258,1258,1258,1258,0
20231017,093900,2838707,1258,1258,1258,1258,71
20231017,093800,2749389,1258,1258,1258,1258,3
20231017,093700,2745615,1258,1258,1258,1258,0
20231017,093600,2745615,1258,1258,1258,1258,0
20231017,093500,2745615,1258,1258,1258,1258,0
20231017,093400,2745615,1258,1258,1258,1258,30
20231017,093300,2707875,1258,1258,1258,1258,3
20231017,093200,2704101,1258,1255,1258,1255,139
20231017,093100,2529614,1254,1255,1255,1254,2
20231017,093000,2527105,1255,1255,1255,1255,300
20231017,092900,2150605,1255,1258,1258,1255,295
20231017,092800,1780377,1255,1256,1256,1255,373
20231017,092700,1312025,1258,1258,1258,1258,0
20231017,092600,1312025,1258,1258,1258,1258,70
20231017,092500,1223965,1258,1258,1258,1258,0
20231017,092400,1223965,1258,1258,1258,1258,150
20231017,092300,1035265,1259,1259,1259,1259,0
20231017,092200,1035265,1259,1259,1259,1259,0
20231017,092100,1035265,1259,1259,1259,1259,0
20231017,092000,1035265,1259,1259,1259,1259,0
20231017,091900,1035265,1259,1259,1259,1259,0
20231017,091800,1035265,1259,1259,1259,1259,0
20231017,091700,1035265,1259,1259,1259,1259,0
20231017,091600,1035265,1259,1259,1259,1259,0
20231017,091500,1035265,1259,1259,1259,1259,0
20231017,091400,1035265,1259,1259,1259,1259,0
20231017,091300,1035265,1259,1259,1259,1259,2
20231017,091200,1032747,1259,1259,1259,1259,2
20231017,091100,1030229,1259,1259,1259,1259,0
20231017,091000,1030229,1259,1259,1259,1259,0
20231017,090900,1030229,1259,1259,1259,1259,27
20231017,090800,996236,1257,1256,1257,1256,25
20231017,090700,964835,1253,1253,1253,1253,167
20231017,090600,755584,1251,1251,1251,1251,517
20231017,090500,108817,1251,1251,1251,1251,0
20231017,090400,108817,1251,1251,1251,1251,0
20231017,090300,108817,1251,1251,1251,1251,0
20231017,090200,108817,1251,1251,1251,1251,67
20231017,090100,25000,1250,1250,1250,1250,10
20231017,090000,12500,1250,1250,1250,1250,10