KissMeData/090080/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,194600,2684876901,1354,1354,1354,1354,28528
20231012,194500,2684876901,1354,1354,1354,1354,0
20231012,194400,2684876901,1354,1354,1354,1354,0
20231012,194300,2684876901,1354,1354,1354,1354,0
20231012,194200,2684876901,1354,1354,1354,1354,0
20231012,194100,2684876901,1354,1354,1354,1354,0
20231012,194000,2684876901,1354,1354,1354,1354,0
20231012,193900,2684876901,1354,1354,1354,1354,0
20231012,193800,2684876901,1354,1354,1354,1354,0
20231012,193700,2684876901,1354,1354,1354,1354,0
20231012,193600,2684876901,1354,1354,1354,1354,0
20231012,193500,2684876901,1354,1354,1354,1354,0
20231012,193400,2684876901,1354,1354,1354,1354,0
20231012,193300,2684876901,1354,1354,1354,1354,0
20231012,193200,2684876901,1354,1354,1354,1354,0
20231012,193100,2684876901,1354,1354,1354,1354,0
20231012,193000,2684876901,1354,1354,1354,1354,0
20231012,192900,2684876901,1354,1354,1354,1354,0
20231012,192800,2684876901,1354,1354,1354,1354,0
20231012,192700,2684876901,1354,1354,1354,1354,0
20231012,192600,2684876901,1354,1354,1354,1354,0
20231012,192500,2684876901,1354,1354,1354,1354,0
20231012,192400,2684876901,1354,1354,1354,1354,0
20231012,192300,2684876901,1354,1354,1354,1354,0
20231012,192200,2684876901,1354,1354,1354,1354,0
20231012,192100,2684876901,1354,1354,1354,1354,0
20231012,192000,2684876901,1354,1354,1354,1354,0
20231012,191900,2684876901,1354,1354,1354,1354,0
20231012,191800,2684876901,1354,1354,1354,1354,0
20231012,191700,2684876901,1354,1354,1354,1354,0
20231012,191600,2684876901,1354,1354,1354,1354,28528
20231012,191500,2684876901,1354,1354,1354,1354,0
20231012,191400,2684876901,1354,1354,1354,1354,0
20231012,191300,2684876901,1354,1354,1354,1354,0
20231012,191200,2684876901,1354,1354,1354,1354,0
20231012,191100,2684876901,1354,1354,1354,1354,0
20231012,191000,2684876901,1354,1354,1354,1354,0
20231012,190900,2684876901,1354,1354,1354,1354,0
20231012,190800,2684876901,1354,1354,1354,1354,0
20231012,190700,2684876901,1354,1354,1354,1354,0
20231012,190600,2684876901,1354,1354,1354,1354,0
20231012,190500,2684876901,1354,1354,1354,1354,0
20231012,190400,2684876901,1354,1354,1354,1354,0
20231012,190300,2684876901,1354,1354,1354,1354,0
20231012,190200,2684876901,1354,1354,1354,1354,0
20231012,190100,2684876901,1354,1354,1354,1354,0
20231012,190000,2684876901,1354,1354,1354,1354,0
20231012,185900,2684876901,1354,1354,1354,1354,0
20231012,185800,2684876901,1354,1354,1354,1354,0
20231012,185700,2684876901,1354,1354,1354,1354,0
20231012,185600,2684876901,1354,1354,1354,1354,0
20231012,185500,2684876901,1354,1354,1354,1354,0
20231012,185400,2684876901,1354,1354,1354,1354,0
20231012,185300,2684876901,1354,1354,1354,1354,0
20231012,185200,2684876901,1354,1354,1354,1354,0
20231012,185100,2684876901,1354,1354,1354,1354,0
20231012,185000,2684876901,1354,1354,1354,1354,0
20231012,184900,2684876901,1354,1354,1354,1354,0
20231012,184800,2684876901,1354,1354,1354,1354,0
20231012,184700,2684876901,1354,1354,1354,1354,0
20231012,184600,2684876901,1354,1354,1354,1354,28528
20231012,184500,2684876901,1354,1354,1354,1354,0
20231012,184400,2684876901,1354,1354,1354,1354,0
20231012,184300,2684876901,1354,1354,1354,1354,0
20231012,184200,2684876901,1354,1354,1354,1354,0
20231012,184100,2684876901,1354,1354,1354,1354,0
20231012,184000,2684876901,1354,1354,1354,1354,0
20231012,183900,2684876901,1354,1354,1354,1354,0
20231012,183800,2684876901,1354,1354,1354,1354,0
20231012,183700,2684876901,1354,1354,1354,1354,0
20231012,183600,2684876901,1354,1354,1354,1354,0
20231012,183500,2684876901,1354,1354,1354,1354,0
20231012,183400,2684876901,1354,1354,1354,1354,0
20231012,183300,2684876901,1354,1354,1354,1354,0
20231012,183200,2684876901,1354,1354,1354,1354,0
20231012,183100,2684876901,1354,1354,1354,1354,0
20231012,183000,2684876901,1354,1354,1354,1354,0
20231012,182900,2684876901,1354,1354,1354,1354,0
20231012,182800,2684876901,1354,1354,1354,1354,0
20231012,182700,2684876901,1354,1354,1354,1354,0
20231012,182600,2684876901,1354,1354,1354,1354,0
20231012,182500,2684876901,1354,1354,1354,1354,0
20231012,182400,2684876901,1354,1354,1354,1354,0
20231012,182300,2684876901,1354,1354,1354,1354,0
20231012,182200,2684876901,1354,1354,1354,1354,0
20231012,182100,2684876901,1354,1354,1354,1354,0
20231012,182000,2684876901,1354,1354,1354,1354,0
20231012,181900,2684876901,1354,1354,1354,1354,0
20231012,181800,2684876901,1354,1354,1354,1354,0
20231012,181700,2684876901,1354,1354,1354,1354,0
20231012,181600,2684876901,1354,1354,1354,1354,28528
20231012,181500,2684876901,1354,1354,1354,1354,0
20231012,181400,2684876901,1354,1354,1354,1354,0
20231012,181300,2684876901,1354,1354,1354,1354,0
20231012,181200,2684876901,1354,1354,1354,1354,0
20231012,181100,2684876901,1354,1354,1354,1354,0
20231012,181000,2684876901,1354,1354,1354,1354,0
20231012,180900,2684876901,1354,1354,1354,1354,0
20231012,180800,2684876901,1354,1354,1354,1354,0
20231012,180700,2684876901,1354,1354,1354,1354,0
20231012,180600,2684876901,1354,1354,1354,1354,0
20231012,180500,2684876901,1354,1354,1354,1354,0
20231012,180400,2684876901,1354,1354,1354,1354,0
20231012,180300,2684876901,1354,1354,1354,1354,0
20231012,180200,2684876901,1354,1354,1354,1354,0
20231012,180100,2684876901,1354,1354,1354,1354,0
20231012,180000,2684876901,1354,1354,1354,1354,0
20231012,175900,2684876901,1354,1354,1354,1354,0
20231012,175800,2684876901,1354,1354,1354,1354,0
20231012,175700,2684876901,1354,1354,1354,1354,0
20231012,175600,2684876901,1354,1354,1354,1354,0
20231012,175500,2684876901,1354,1354,1354,1354,0
20231012,175400,2684876901,1354,1354,1354,1354,0
20231012,175300,2684876901,1354,1354,1354,1354,0
20231012,175200,2684876901,1354,1354,1354,1354,0
20231012,175100,2684876901,1354,1354,1354,1354,0
20231012,175000,2684876901,1354,1354,1354,1354,0
20231012,174900,2684876901,1354,1354,1354,1354,0
20231012,174800,2684876901,1354,1354,1354,1354,0
20231012,174700,2684876901,1354,1354,1354,1354,0
20231012,174600,2684876901,1354,1354,1354,1354,28528
20231012,174500,2684876901,1354,1354,1354,1354,0
20231012,174400,2684876901,1354,1354,1354,1354,0
20231012,174300,2684876901,1354,1354,1354,1354,0
20231012,174200,2684876901,1354,1354,1354,1354,0
20231012,174100,2684876901,1354,1354,1354,1354,0
20231012,174000,2684876901,1354,1354,1354,1354,0
20231012,173900,2684876901,1354,1354,1354,1354,0
20231012,173800,2684876901,1354,1354,1354,1354,0
20231012,173700,2684876901,1354,1354,1354,1354,0
20231012,173600,2684876901,1354,1354,1354,1354,0
20231012,173500,2684876901,1354,1354,1354,1354,0
20231012,173400,2684876901,1354,1354,1354,1354,0
20231012,173300,2684876901,1354,1354,1354,1354,0
20231012,173200,2684876901,1354,1354,1354,1354,0
20231012,173100,2684876901,1354,1354,1354,1354,0
20231012,173000,2684876901,1354,1354,1354,1354,0
20231012,172900,2684876901,1354,1354,1354,1354,0
20231012,172800,2684876901,1354,1354,1354,1354,0
20231012,172700,2684876901,1354,1354,1354,1354,0
20231012,172600,2684876901,1354,1354,1354,1354,0
20231012,172500,2684876901,1354,1354,1354,1354,0
20231012,172400,2684876901,1354,1354,1354,1354,0
20231012,172300,2684876901,1354,1354,1354,1354,0
20231012,172200,2684876901,1354,1354,1354,1354,0
20231012,172100,2684876901,1354,1354,1354,1354,0
20231012,172000,2684876901,1354,1354,1354,1354,0
20231012,171900,2684876901,1354,1354,1354,1354,0
20231012,171800,2684876901,1354,1354,1354,1354,0
20231012,171700,2684876901,1354,1354,1354,1354,0
20231012,171600,2684876901,1354,1354,1354,1354,28528
20231012,171500,2684876901,1354,1354,1354,1354,0
20231012,171400,2684876901,1354,1354,1354,1354,0
20231012,171300,2684876901,1354,1354,1354,1354,0
20231012,171200,2684876901,1354,1354,1354,1354,0
20231012,171100,2684876901,1354,1354,1354,1354,0
20231012,171000,2684876901,1354,1354,1354,1354,0
20231012,170900,2684876901,1354,1354,1354,1354,0
20231012,170800,2684876901,1354,1354,1354,1354,0
20231012,170700,2684876901,1354,1354,1354,1354,0
20231012,170600,2684876901,1354,1354,1354,1354,0
20231012,170500,2684876901,1354,1354,1354,1354,0
20231012,170400,2684876901,1354,1354,1354,1354,0
20231012,170300,2684876901,1354,1354,1354,1354,0
20231012,170200,2684876901,1354,1354,1354,1354,0
20231012,170100,2684876901,1354,1354,1354,1354,0
20231012,170000,2684876901,1354,1354,1354,1354,0
20231012,165900,2684876901,1354,1354,1354,1354,0
20231012,165800,2684876901,1354,1354,1354,1354,0
20231012,165700,2684876901,1354,1354,1354,1354,0
20231012,165600,2684876901,1354,1354,1354,1354,0
20231012,165500,2684876901,1354,1354,1354,1354,0
20231012,165400,2684876901,1354,1354,1354,1354,0
20231012,165300,2684876901,1354,1354,1354,1354,0
20231012,165200,2684876901,1354,1354,1354,1354,0
20231012,165100,2684876901,1354,1354,1354,1354,0
20231012,165000,2684876901,1354,1354,1354,1354,0
20231012,164900,2684876901,1354,1354,1354,1354,0
20231012,164800,2684876901,1354,1354,1354,1354,0
20231012,164700,2684876901,1354,1354,1354,1354,0
20231012,164600,2684876901,1354,1354,1354,1354,28528
20231012,164500,2684876901,1354,1354,1354,1354,0
20231012,164400,2684876901,1354,1354,1354,1354,0
20231012,164300,2684876901,1354,1354,1354,1354,0
20231012,164200,2684876901,1354,1354,1354,1354,0
20231012,164100,2684876901,1354,1354,1354,1354,0
20231012,164000,2684876901,1354,1354,1354,1354,0
20231012,163900,2684876901,1354,1354,1354,1354,0
20231012,163800,2684876901,1354,1354,1354,1354,0
20231012,163700,2684876901,1354,1354,1354,1354,0
20231012,163600,2684876901,1354,1354,1354,1354,0
20231012,163500,2684876901,1354,1354,1354,1354,0
20231012,163400,2684876901,1354,1354,1354,1354,0
20231012,163300,2684876901,1354,1354,1354,1354,0
20231012,163200,2684876901,1354,1354,1354,1354,0
20231012,163100,2684876901,1354,1354,1354,1354,0
20231012,163000,2684876901,1354,1354,1354,1354,0
20231012,162900,2684876901,1354,1354,1354,1354,0
20231012,162800,2684876901,1354,1354,1354,1354,0
20231012,162700,2684876901,1354,1354,1354,1354,0
20231012,162600,2684876901,1354,1354,1354,1354,0
20231012,162500,2684876901,1354,1354,1354,1354,0
20231012,162400,2684876901,1354,1354,1354,1354,0
20231012,162300,2684876901,1354,1354,1354,1354,0
20231012,162200,2684876901,1354,1354,1354,1354,0
20231012,162100,2684876901,1354,1354,1354,1354,0
20231012,162000,2684876901,1354,1354,1354,1354,0
20231012,161900,2684876901,1354,1354,1354,1354,0
20231012,161800,2684876901,1354,1354,1354,1354,0
20231012,161700,2684876901,1354,1354,1354,1354,0
20231012,161600,2684876901,1354,1354,1354,1354,28528
20231012,161500,2684876901,1354,1354,1354,1354,0
20231012,161400,2684876901,1354,1354,1354,1354,0
20231012,161300,2684876901,1354,1354,1354,1354,0
20231012,161200,2684876901,1354,1354,1354,1354,0
20231012,161100,2684876901,1354,1354,1354,1354,0
20231012,161000,2684876901,1354,1354,1354,1354,0
20231012,160900,2684876901,1354,1354,1354,1354,0
20231012,160800,2684876901,1354,1354,1354,1354,0
20231012,160700,2684876901,1354,1354,1354,1354,0
20231012,160600,2684876901,1354,1354,1354,1354,0
20231012,160500,2684876901,1354,1354,1354,1354,0
20231012,160400,2684876901,1354,1354,1354,1354,0
20231012,160300,2684876901,1354,1354,1354,1354,0
20231012,160200,2684876901,1354,1354,1354,1354,0
20231012,160100,2684876901,1354,1354,1354,1354,0
20231012,160000,2684876901,1354,1354,1354,1354,0
20231012,155900,2684876901,1354,1354,1354,1354,0
20231012,155800,2684876901,1354,1354,1354,1354,0
20231012,155700,2684876901,1354,1354,1354,1354,0
20231012,155600,2684876901,1354,1354,1354,1354,0
20231012,155500,2684876901,1354,1354,1354,1354,0
20231012,155400,2684876901,1354,1354,1354,1354,0
20231012,155300,2684876901,1354,1354,1354,1354,0
20231012,155200,2684876901,1354,1354,1354,1354,0
20231012,155100,2684876901,1354,1354,1354,1354,0
20231012,155000,2684876901,1354,1354,1354,1354,0
20231012,154900,2684876901,1354,1354,1354,1354,0
20231012,154800,2684876901,1354,1354,1354,1354,0
20231012,154700,2684876901,1354,1354,1354,1354,0
20231012,154600,2684876901,1354,1354,1354,1354,28528
20231012,154500,2684876901,1354,1354,1354,1354,0
20231012,154400,2684876901,1354,1354,1354,1354,0
20231012,154300,2684876901,1354,1354,1354,1354,0
20231012,154200,2684876901,1354,1354,1354,1354,0
20231012,154100,2684876901,1354,1354,1354,1354,0
20231012,154000,2684876901,1354,1354,1354,1354,0
20231012,153900,2684876901,1354,1354,1354,1354,0
20231012,153800,2684876901,1354,1354,1354,1354,0
20231012,153700,2684876901,1354,1354,1354,1354,0
20231012,153600,2684876901,1354,1354,1354,1354,0
20231012,153500,2684876901,1354,1354,1354,1354,0
20231012,153400,2684876901,1354,1354,1354,1354,0
20231012,153300,2684876901,1354,1354,1354,1354,0
20231012,153200,2684876901,1354,1354,1354,1354,0
20231012,153100,2684876901,1354,1354,1354,1354,0
20231012,153000,2684876901,1354,1354,1354,1354,28528
20231012,152900,2646249989,1357,1357,1357,1357,0
20231012,152800,2646249989,1357,1357,1357,1357,0
20231012,152700,2646249989,1357,1357,1357,1357,0
20231012,152600,2646249989,1357,1357,1357,1357,0
20231012,152500,2646249989,1357,1357,1357,1357,0
20231012,152400,2646249989,1357,1357,1357,1357,0
20231012,152300,2646249989,1357,1357,1357,1357,0
20231012,152200,2646249989,1357,1357,1357,1357,0
20231012,152100,2646249989,1357,1357,1357,1357,0
20231012,152000,2646249989,1357,1357,1357,1357,0
20231012,151900,2646249989,1357,1357,1357,1355,1278
20231012,151800,2644516167,1354,1357,1358,1354,568
20231012,151700,2643746720,1358,1356,1358,1353,13317
20231012,151600,2625714534,1358,1357,1359,1356,695
20231012,151500,2624771616,1357,1357,1357,1357,21
20231012,151400,2624743119,1359,1356,1359,1355,3964
20231012,151300,2619371771,1359,1356,1359,1355,3495
20231012,151200,2614633081,1359,1359,1359,1359,12
20231012,151100,2614616773,1359,1356,1359,1356,8
20231012,151000,2614605916,1359,1360,1361,1359,215
20231012,150900,2614313515,1360,1355,1360,1355,937
20231012,150800,2613041210,1358,1358,1358,1355,4230
20231012,150700,2607301320,1358,1359,1359,1358,354
20231012,150600,2606820235,1359,1359,1359,1355,2706
20231012,150500,2603151452,1360,1360,1361,1357,27
20231012,150400,2603114719,1361,1361,1361,1357,111
20231012,150300,2602963668,1362,1358,1362,1356,560
20231012,150200,2602203130,1358,1362,1362,1358,150
20231012,150100,2601999030,1362,1356,1362,1355,1209
20231012,150000,2600360364,1362,1359,1362,1355,501
20231012,145900,2599680866,1362,1357,1362,1357,3915
20231012,145800,2594364170,1356,1355,1357,1354,8628
20231012,145700,2582677649,1357,1358,1358,1355,640
20231012,145600,2581810302,1356,1356,1358,1355,659
20231012,145500,2580916890,1358,1357,1358,1355,855
20231012,145400,2579758006,1358,1356,1358,1356,1433
20231012,145300,2577813437,1357,1356,1358,1355,3612
20231012,145200,2572918886,1358,1359,1359,1355,2255
20231012,145100,2569862365,1359,1357,1359,1357,439
20231012,145000,2569266540,1356,1356,1358,1356,1413
20231012,144900,2567348620,1356,1358,1358,1356,2611
20231012,144800,2563808048,1359,1357,1359,1356,708
20231012,144700,2562847489,1359,1358,1359,1357,307
20231012,144600,2562430881,1358,1358,1358,1357,866
20231012,144500,2561255288,1358,1358,1359,1356,1370
20231012,144400,2559396333,1357,1360,1360,1357,4907
20231012,144300,2552736297,1361,1361,1361,1361,1
20231012,144200,2552734936,1362,1363,1363,1362,2
20231012,144100,2552732211,1360,1360,1360,1360,2233
20231012,144000,2549695331,1360,1359,1360,1358,12461
20231012,143900,2532765806,1359,1359,1359,1358,56
20231012,143800,2532689703,1359,1359,1360,1359,29
20231012,143700,2532650291,1360,1358,1360,1358,779
20231012,143600,2531591577,1359,1360,1360,1358,670
20231012,143500,2530681557,1359,1359,1360,1358,156
20231012,143400,2530469601,1359,1359,1359,1359,2428
20231012,143300,2527169949,1359,1359,1359,1359,409
20231012,143200,2526614118,1360,1360,1360,1358,432
20231012,143100,2526027316,1360,1358,1360,1358,4984
20231012,143000,2519258967,1359,1359,1359,1359,1588
20231012,142900,2517100875,1359,1360,1361,1359,1480
20231012,142800,2515089311,1361,1360,1361,1360,528
20231012,142700,2514371228,1361,1359,1362,1359,679
20231012,142600,2513448259,1360,1362,1362,1360,5472
20231012,142500,2506005751,1362,1360,1363,1360,66
20231012,142400,2505915886,1361,1363,1363,1360,251
20231012,142300,2505574511,1363,1363,1363,1360,1287
20231012,142200,2503823421,1363,1363,1364,1363,4
20231012,142100,2503817968,1364,1364,1364,1364,0
20231012,142000,2503817968,1364,1364,1364,1364,0
20231012,141900,2503817968,1364,1361,1365,1360,2338
20231012,141800,2500636873,1360,1361,1362,1360,2764
20231012,141700,2496875524,1362,1365,1365,1362,637
20231012,141600,2496007927,1366,1361,1366,1361,1118
20231012,141500,2494485217,1362,1361,1362,1360,800
20231012,141400,2493396513,1361,1362,1362,1361,812
20231012,141300,2492291377,1361,1361,1361,1361,2663
20231012,141200,2488667034,1361,1359,1361,1358,95
20231012,141100,2488537928,1360,1361,1361,1357,5576
20231012,141000,2480968484,1361,1360,1361,1360,1082
20231012,140900,2479496900,1360,1357,1361,1357,2616
20231012,140800,2475946458,1361,1356,1362,1356,712
20231012,140700,2474979639,1358,1363,1363,1356,27476
20231012,140600,2437667982,1363,1366,1366,1360,13080
20231012,140500,2419861497,1363,1366,1366,1363,879
20231012,140400,2418662318,1367,1365,1367,1363,2046
20231012,140300,2415869664,1366,1366,1367,1364,1062
20231012,140200,2414419062,1366,1364,1367,1364,314
20231012,140100,2413990239,1367,1367,1367,1367,206
20231012,140000,2413708637,1367,1365,1367,1364,2176
20231012,135900,2410739792,1366,1365,1367,1365,1262
20231012,135800,2409015595,1367,1367,1369,1365,2883
20231012,135700,2405076062,1367,1367,1369,1365,1510
20231012,135600,2403010460,1368,1366,1369,1365,1669
20231012,135500,2400730005,1366,1366,1366,1365,565
20231012,135400,2399958456,1365,1363,1367,1362,1796
20231012,135300,2397510110,1363,1362,1365,1362,1168
20231012,135200,2395919194,1362,1362,1362,1361,2620
20231012,135100,2392351990,1365,1364,1365,1361,984
20231012,135000,2391011148,1364,1362,1364,1360,4533
20231012,134900,2384844730,1362,1365,1365,1360,8601
20231012,134800,2373132575,1365,1364,1365,1363,4357
20231012,134700,2367187568,1363,1366,1367,1363,4892
20231012,134600,2360512400,1363,1362,1367,1362,11399
20231012,134500,2344977205,1362,1362,1362,1362,0
20231012,134400,2344977205,1362,1362,1362,1362,0
20231012,134300,2344977205,1362,1369,1369,1362,66116
20231012,134200,2254813662,1369,1368,1369,1365,16791
20231012,134100,2231868543,1368,1373,1373,1368,24035
20231012,134000,2198951481,1373,1373,1376,1370,14858
20231012,133900,2178564639,1373,1376,1376,1371,6142
20231012,133800,2170131306,1371,1376,1379,1371,36220
20231012,133700,2120394269,1372,1383,1388,1372,55064
20231012,133600,2044334488,1382,1377,1388,1362,131717
20231012,133500,1863797904,1377,1385,1392,1377,60341
20231012,133400,1780411042,1387,1404,1404,1385,71726
20231012,133300,1680451802,1402,1397,1415,1394,89995
20231012,133200,1554093410,1396,1403,1404,1384,100326
20231012,133100,1414200326,1403,1418,1428,1398,164126
20231012,133000,1182411491,1418,1476,1479,1410,265871
20231012,132900,798991275,1484,1513,1515,1454,351033
20231012,132800,275675583,1486,1486,1486,1486,0
20231012,132700,275675583,1486,1486,1486,1486,0
20231012,132600,275675583,1486,1338,1486,1338,143148
20231012,132500,72767403,1338,1338,1338,1338,0
20231012,132400,72767403,1338,1338,1338,1338,0
20231012,132300,72767403,1338,1338,1338,1338,0
20231012,132200,72767403,1338,1338,1338,1338,0
20231012,132100,72767403,1338,1338,1338,1338,0
20231012,132000,72767403,1338,1338,1338,1338,1
20231012,131900,72766065,1338,1338,1338,1338,5
20231012,131800,72759375,1338,1338,1338,1338,0
20231012,131700,72759375,1338,1337,1338,1337,14457
20231012,131600,53429666,1337,1337,1337,1337,0
20231012,131500,53429666,1337,1337,1337,1337,0
20231012,131400,53429666,1337,1337,1337,1337,4
20231012,131300,53424318,1337,1337,1337,1337,0
20231012,131200,53424318,1337,1337,1337,1337,0
20231012,131100,53424318,1337,1337,1337,1337,0
20231012,131000,53424318,1337,1337,1337,1337,0
20231012,130900,53424318,1337,1337,1337,1337,0
20231012,130800,53424318,1337,1337,1337,1337,0
20231012,130700,53424318,1337,1337,1337,1337,0
20231012,130600,53424318,1337,1337,1337,1337,10
20231012,130500,53410948,1337,1337,1337,1337,20
20231012,130400,53384208,1337,1336,1337,1336,200
20231012,130300,53116838,1338,1338,1338,1338,0
20231012,130200,53116838,1338,1338,1338,1338,0
20231012,130100,53116838,1338,1338,1338,1338,0
20231012,130000,53116838,1338,1338,1338,1338,0
20231012,125900,53116838,1338,1338,1338,1338,0
20231012,125800,53116838,1338,1338,1338,1338,0
20231012,125700,53116838,1338,1338,1338,1338,0
20231012,125600,53116838,1338,1338,1338,1338,0
20231012,125500,53116838,1338,1337,1338,1337,1000
20231012,125400,51779544,1331,1331,1331,1331,0
20231012,125300,51779544,1331,1331,1331,1331,0
20231012,125200,51779544,1331,1331,1331,1331,0
20231012,125100,51779544,1331,1331,1331,1331,80
20231012,125000,51673064,1332,1332,1332,1332,0
20231012,124900,51673064,1332,1332,1332,1332,0
20231012,124800,51673064,1332,1332,1332,1332,618
20231012,124700,50849888,1332,1332,1332,1331,2600
20231012,124600,47387721,1332,1332,1332,1332,0
20231012,124500,47387721,1332,1332,1332,1332,0
20231012,124400,47387721,1332,1332,1332,1332,54
20231012,124300,47315793,1335,1335,1335,1335,0
20231012,124200,47315793,1335,1335,1335,1335,0
20231012,124100,47315793,1335,1335,1335,1335,0
20231012,124000,47315793,1335,1335,1335,1335,0
20231012,123900,47315793,1335,1335,1335,1335,0
20231012,123800,47315793,1335,1335,1335,1335,0
20231012,123700,47315793,1335,1335,1335,1335,5
20231012,123600,47309118,1335,1335,1335,1335,0
20231012,123500,47309118,1335,1335,1335,1335,1
20231012,123400,47307783,1335,1335,1335,1335,0
20231012,123300,47307783,1335,1335,1335,1335,856
20231012,123200,46165023,1335,1335,1335,1335,0
20231012,123100,46165023,1335,1335,1335,1335,0
20231012,123000,46165023,1335,1335,1335,1335,0
20231012,122900,46165023,1335,1335,1335,1335,0
20231012,122800,46165023,1335,1335,1335,1335,0
20231012,122700,46165023,1335,1335,1335,1335,0
20231012,122600,46165023,1335,1335,1335,1335,0
20231012,122500,46165023,1335,1335,1335,1335,0
20231012,122400,46165023,1335,1335,1335,1335,0
20231012,122300,46165023,1335,1335,1335,1335,0
20231012,122200,46165023,1335,1335,1335,1335,0
20231012,122100,46165023,1335,1335,1335,1335,0
20231012,122000,46165023,1335,1335,1335,1335,0
20231012,121900,46165023,1335,1335,1335,1335,0
20231012,121800,46165023,1335,1335,1335,1335,41
20231012,121700,46110288,1335,1335,1335,1335,5
20231012,121600,46103613,1332,1332,1332,1332,0
20231012,121500,46103613,1332,1332,1332,1332,101
20231012,121400,45969081,1332,1332,1332,1332,0
20231012,121300,45969081,1332,1332,1332,1332,0
20231012,121200,45969081,1332,1332,1332,1332,0
20231012,121100,45969081,1332,1332,1332,1332,0
20231012,121000,45969081,1332,1332,1332,1332,0
20231012,120900,45969081,1332,1332,1332,1332,0
20231012,120800,45969081,1332,1332,1332,1332,0
20231012,120700,45969081,1332,1332,1332,1332,0
20231012,120600,45969081,1332,1332,1332,1332,0
20231012,120500,45969081,1332,1332,1332,1332,58
20231012,120400,45891825,1335,1335,1335,1335,0
20231012,120300,45891825,1335,1335,1335,1335,0
20231012,120200,45891825,1335,1335,1335,1335,0
20231012,120100,45891825,1335,1335,1335,1335,0
20231012,120000,45891825,1335,1335,1335,1335,0
20231012,115900,45891825,1335,1335,1335,1335,20
20231012,115800,45865125,1335,1335,1335,1335,0
20231012,115700,45865125,1335,1335,1335,1335,0
20231012,115600,45865125,1335,1335,1335,1335,0
20231012,115500,45865125,1335,1335,1335,1335,5
20231012,115400,45858450,1335,1335,1335,1335,0
20231012,115300,45858450,1335,1335,1335,1335,0
20231012,115200,45858450,1335,1335,1335,1335,1
20231012,115100,45857115,1330,1330,1330,1330,0
20231012,115000,45857115,1330,1330,1330,1330,0
20231012,114900,45857115,1330,1330,1330,1330,2
20231012,114800,45854455,1330,1330,1330,1330,0
20231012,114700,45854455,1330,1330,1330,1330,0
20231012,114600,45854455,1330,1332,1332,1330,116
20231012,114500,45700055,1335,1335,1335,1335,0
20231012,114400,45700055,1335,1335,1335,1335,0
20231012,114300,45700055,1335,1335,1335,1335,0
20231012,114200,45700055,1335,1335,1335,1335,44
20231012,114100,45641315,1336,1336,1336,1336,2
20231012,114000,45638643,1335,1331,1335,1331,1178
20231012,113900,44066205,1333,1333,1333,1333,0
20231012,113800,44066205,1333,1333,1333,1333,0
20231012,113700,44066205,1333,1333,1333,1333,72
20231012,113600,43970229,1334,1334,1334,1334,0
20231012,113500,43970229,1334,1334,1334,1334,0
20231012,113400,43970229,1334,1334,1334,1334,0
20231012,113300,43970229,1334,1334,1334,1334,0
20231012,113200,43970229,1334,1334,1334,1334,0
20231012,113100,43970229,1334,1334,1334,1334,5
20231012,113000,43963559,1334,1334,1334,1334,0
20231012,112900,43963559,1334,1334,1334,1334,10
20231012,112800,43950219,1334,1334,1334,1334,0
20231012,112700,43950219,1334,1334,1334,1334,0
20231012,112600,43950219,1334,1334,1334,1334,0
20231012,112500,43950219,1334,1334,1334,1334,0
20231012,112400,43950219,1334,1334,1334,1334,0
20231012,112300,43950219,1334,1334,1334,1334,0
20231012,112200,43950219,1334,1334,1334,1334,0
20231012,112100,43950219,1334,1334,1334,1334,0
20231012,112000,43950219,1334,1334,1334,1334,0
20231012,111900,43950219,1334,1334,1334,1334,0
20231012,111800,43950219,1334,1334,1334,1334,30
20231012,111700,43910199,1334,1334,1334,1334,0
20231012,111600,43910199,1334,1334,1334,1334,0
20231012,111500,43910199,1334,1334,1334,1334,0
20231012,111400,43910199,1334,1334,1334,1334,300
20231012,111300,43509999,1334,1334,1334,1334,0
20231012,111200,43509999,1334,1334,1334,1334,0
20231012,111100,43509999,1334,1334,1334,1334,0
20231012,111000,43509999,1334,1334,1334,1334,0
20231012,110900,43509999,1334,1334,1334,1334,0
20231012,110800,43509999,1334,1334,1334,1334,0
20231012,110700,43509999,1334,1334,1334,1334,0
20231012,110600,43509999,1334,1334,1334,1334,0
20231012,110500,43509999,1334,1334,1334,1334,0
20231012,110400,43509999,1334,1334,1334,1334,0
20231012,110300,43509999,1334,1334,1334,1334,0
20231012,110200,43509999,1334,1334,1334,1334,0
20231012,110100,43509999,1334,1334,1334,1334,0
20231012,110000,43509999,1334,1334,1334,1334,0
20231012,105900,43509999,1334,1334,1334,1334,0
20231012,105800,43509999,1334,1334,1334,1334,0
20231012,105700,43509999,1334,1334,1334,1334,0
20231012,105600,43509999,1334,1334,1334,1334,0
20231012,105500,43509999,1334,1334,1334,1334,637
20231012,105400,42660241,1334,1334,1334,1334,299
20231012,105300,42261375,1330,1330,1330,1330,0
20231012,105200,42261375,1330,1332,1332,1330,2200
20231012,105100,39333085,1331,1331,1331,1331,0
20231012,105000,39333085,1331,1331,1331,1331,1500
20231012,104900,37336585,1331,1331,1331,1331,0
20231012,104800,37336585,1331,1331,1331,1331,121
20231012,104700,37175534,1331,1331,1331,1331,0
20231012,104600,37175534,1331,1331,1331,1331,209
20231012,104500,36897355,1330,1330,1330,1330,0
20231012,104400,36897355,1330,1330,1330,1330,0
20231012,104300,36897355,1330,1330,1330,1330,0
20231012,104200,36897355,1330,1330,1330,1330,0
20231012,104100,36897355,1330,1331,1331,1330,581
20231012,104000,36124420,1330,1330,1330,1330,0
20231012,103900,36124420,1330,1330,1330,1330,0
20231012,103800,36124420,1330,1330,1330,1330,0
20231012,103700,36124420,1330,1330,1330,1330,38
20231012,103600,36073880,1330,1329,1330,1329,690
20231012,103500,35156860,1330,1330,1330,1329,701
20231012,103400,34224898,1331,1332,1332,1331,15
20231012,103300,34204928,1333,1333,1333,1333,4
20231012,103200,34199596,1334,1334,1334,1334,0
20231012,103100,34199596,1334,1334,1334,1334,0
20231012,103000,34199596,1334,1334,1334,1334,2
20231012,102900,34196928,1334,1334,1334,1334,0
20231012,102800,34196928,1334,1334,1334,1334,1
20231012,102700,34195594,1329,1334,1334,1329,52
20231012,102600,34126445,1330,1330,1330,1330,80
20231012,102500,34020045,1329,1329,1329,1329,0
20231012,102400,34020045,1329,1329,1329,1329,0
20231012,102300,34020045,1329,1329,1329,1329,0
20231012,102200,34020045,1329,1329,1329,1329,0
20231012,102100,34020045,1329,1329,1336,1329,1015
20231012,102000,32671075,1329,1329,1329,1329,10
20231012,101900,32657785,1329,1330,1330,1329,2000
20231012,101800,29999371,1330,1330,1330,1330,338
20231012,101700,29549831,1330,1330,1330,1330,0
20231012,101600,29549831,1330,1330,1330,1329,2130
20231012,101500,26717146,1330,1331,1331,1330,2000
20231012,101400,24056117,1331,1331,1331,1331,100
20231012,101300,23923017,1331,1331,1331,1331,101
20231012,101200,23788586,1331,1331,1331,1331,112
20231012,101100,23639514,1331,1331,1331,1331,469
20231012,101000,23015275,1331,1331,1334,1331,1421
20231012,100900,21123909,1331,1331,1331,1331,0
20231012,100800,21123909,1331,1332,1332,1331,702
20231012,100700,20189202,1332,1332,1332,1331,665
20231012,100600,19303532,1332,1332,1332,1332,645
20231012,100500,18444392,1332,1335,1335,1332,2262
20231012,100400,15429258,1337,1337,1337,1337,0
20231012,100300,15429258,1337,1337,1337,1337,0
20231012,100200,15429258,1337,1337,1337,1337,0
20231012,100100,15429258,1337,1337,1337,1337,40
20231012,100000,15375778,1337,1337,1337,1337,0
20231012,095900,15375778,1337,1337,1337,1337,0
20231012,095800,15375778,1337,1337,1337,1337,0
20231012,095700,15375778,1337,1337,1337,1337,0
20231012,095600,15375778,1337,1337,1337,1337,0
20231012,095500,15375778,1337,1337,1337,1337,0
20231012,095400,15375778,1337,1337,1337,1337,5
20231012,095300,15369093,1333,1333,1333,1333,0
20231012,095200,15369093,1333,1333,1333,1333,0
20231012,095100,15369093,1333,1333,1333,1333,500
20231012,095000,14702593,1333,1333,1333,1333,0
20231012,094900,14702593,1333,1333,1333,1333,119
20231012,094800,14543966,1332,1332,1332,1332,39
20231012,094700,14492018,1332,1332,1332,1332,1
20231012,094600,14490686,1333,1333,1333,1333,0
20231012,094500,14490686,1333,1333,1333,1333,100
20231012,094400,14357386,1332,1332,1332,1332,0
20231012,094300,14357386,1332,1332,1332,1332,1
20231012,094200,14356054,1332,1336,1336,1332,1329
20231012,094100,12584469,1335,1338,1338,1335,1270
20231012,094000,10886431,1339,1339,1339,1339,0
20231012,093900,10886431,1339,1339,1339,1339,0
20231012,093800,10886431,1339,1339,1339,1339,0
20231012,093700,10886431,1339,1339,1339,1339,50
20231012,093600,10819481,1339,1339,1339,1339,91
20231012,093500,10697632,1339,1339,1339,1339,0
20231012,093400,10697632,1339,1337,1339,1337,201
20231012,093300,10428893,1339,1338,1339,1338,15
20231012,093200,10408809,1338,1338,1338,1338,1
20231012,093100,10407471,1337,1337,1337,1337,21
20231012,093000,10379394,1337,1337,1337,1337,15
20231012,092900,10359339,1337,1337,1337,1337,161
20231012,092800,10144082,1338,1338,1338,1338,0
20231012,092700,10144082,1338,1338,1338,1338,0
20231012,092600,10144082,1338,1338,1338,1338,150
20231012,092500,9943382,1337,1337,1337,1337,0
20231012,092400,9943382,1337,1337,1337,1337,0
20231012,092300,9943382,1337,1337,1337,1337,20
20231012,092200,9916642,1337,1338,1338,1337,573
20231012,092100,9150540,1337,1337,1337,1337,0
20231012,092000,9150540,1337,1337,1337,1337,0
20231012,091900,9150540,1337,1337,1337,1337,0
20231012,091800,9150540,1337,1338,1338,1337,2515
20231012,091700,5786285,1343,1343,1343,1343,0
20231012,091600,5786285,1343,1343,1343,1343,1
20231012,091500,5784942,1343,1343,1343,1343,50
20231012,091400,5717792,1338,1338,1338,1338,0
20231012,091300,5717792,1338,1338,1338,1338,0
20231012,091200,5717792,1338,1338,1338,1338,0
20231012,091100,5717792,1338,1338,1338,1338,0
20231012,091000,5717792,1338,1338,1338,1338,0
20231012,090900,5717792,1338,1338,1338,1338,1
20231012,090800,5716454,1338,1338,1338,1338,0
20231012,090700,5716454,1338,1338,1338,1338,0
20231012,090600,5716454,1338,1338,1338,1338,580
20231012,090500,4940414,1338,1338,1338,1338,18
20231012,090400,4916330,1347,1346,1347,1346,50
20231012,090300,4849010,1349,1349,1349,1349,0
20231012,090200,4849010,1349,1349,1349,1349,0
20231012,090100,4849010,1349,1349,1349,1349,0
20231012,090000,4849010,1349,1351,1351,1349,3590