KissMeData/090710/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,194700,1736613041,1520,1520,1520,1520,14585
20231012,194600,1736613041,1520,1520,1520,1520,0
20231012,194500,1736613041,1520,1520,1520,1520,0
20231012,194400,1736613041,1520,1520,1520,1520,0
20231012,194300,1736613041,1520,1520,1520,1520,0
20231012,194200,1736613041,1520,1520,1520,1520,0
20231012,194100,1736613041,1520,1520,1520,1520,0
20231012,194000,1736613041,1520,1520,1520,1520,0
20231012,193900,1736613041,1520,1520,1520,1520,0
20231012,193800,1736613041,1520,1520,1520,1520,0
20231012,193700,1736613041,1520,1520,1520,1520,0
20231012,193600,1736613041,1520,1520,1520,1520,0
20231012,193500,1736613041,1520,1520,1520,1520,0
20231012,193400,1736613041,1520,1520,1520,1520,0
20231012,193300,1736613041,1520,1520,1520,1520,0
20231012,193200,1736613041,1520,1520,1520,1520,0
20231012,193100,1736613041,1520,1520,1520,1520,0
20231012,193000,1736613041,1520,1520,1520,1520,0
20231012,192900,1736613041,1520,1520,1520,1520,0
20231012,192800,1736613041,1520,1520,1520,1520,0
20231012,192700,1736613041,1520,1520,1520,1520,0
20231012,192600,1736613041,1520,1520,1520,1520,0
20231012,192500,1736613041,1520,1520,1520,1520,0
20231012,192400,1736613041,1520,1520,1520,1520,0
20231012,192300,1736613041,1520,1520,1520,1520,0
20231012,192200,1736613041,1520,1520,1520,1520,0
20231012,192100,1736613041,1520,1520,1520,1520,0
20231012,192000,1736613041,1520,1520,1520,1520,0
20231012,191900,1736613041,1520,1520,1520,1520,0
20231012,191800,1736613041,1520,1520,1520,1520,0
20231012,191700,1736613041,1520,1520,1520,1520,14585
20231012,191600,1736613041,1520,1520,1520,1520,0
20231012,191500,1736613041,1520,1520,1520,1520,0
20231012,191400,1736613041,1520,1520,1520,1520,0
20231012,191300,1736613041,1520,1520,1520,1520,0
20231012,191200,1736613041,1520,1520,1520,1520,0
20231012,191100,1736613041,1520,1520,1520,1520,0
20231012,191000,1736613041,1520,1520,1520,1520,0
20231012,190900,1736613041,1520,1520,1520,1520,0
20231012,190800,1736613041,1520,1520,1520,1520,0
20231012,190700,1736613041,1520,1520,1520,1520,0
20231012,190600,1736613041,1520,1520,1520,1520,0
20231012,190500,1736613041,1520,1520,1520,1520,0
20231012,190400,1736613041,1520,1520,1520,1520,0
20231012,190300,1736613041,1520,1520,1520,1520,0
20231012,190200,1736613041,1520,1520,1520,1520,0
20231012,190100,1736613041,1520,1520,1520,1520,0
20231012,190000,1736613041,1520,1520,1520,1520,0
20231012,185900,1736613041,1520,1520,1520,1520,0
20231012,185800,1736613041,1520,1520,1520,1520,0
20231012,185700,1736613041,1520,1520,1520,1520,0
20231012,185600,1736613041,1520,1520,1520,1520,0
20231012,185500,1736613041,1520,1520,1520,1520,0
20231012,185400,1736613041,1520,1520,1520,1520,0
20231012,185300,1736613041,1520,1520,1520,1520,0
20231012,185200,1736613041,1520,1520,1520,1520,0
20231012,185100,1736613041,1520,1520,1520,1520,0
20231012,185000,1736613041,1520,1520,1520,1520,0
20231012,184900,1736613041,1520,1520,1520,1520,0
20231012,184800,1736613041,1520,1520,1520,1520,0
20231012,184700,1736613041,1520,1520,1520,1520,14585
20231012,184600,1736613041,1520,1520,1520,1520,0
20231012,184500,1736613041,1520,1520,1520,1520,0
20231012,184400,1736613041,1520,1520,1520,1520,0
20231012,184300,1736613041,1520,1520,1520,1520,0
20231012,184200,1736613041,1520,1520,1520,1520,0
20231012,184100,1736613041,1520,1520,1520,1520,0
20231012,184000,1736613041,1520,1520,1520,1520,0
20231012,183900,1736613041,1520,1520,1520,1520,0
20231012,183800,1736613041,1520,1520,1520,1520,0
20231012,183700,1736613041,1520,1520,1520,1520,0
20231012,183600,1736613041,1520,1520,1520,1520,0
20231012,183500,1736613041,1520,1520,1520,1520,0
20231012,183400,1736613041,1520,1520,1520,1520,0
20231012,183300,1736613041,1520,1520,1520,1520,0
20231012,183200,1736613041,1520,1520,1520,1520,0
20231012,183100,1736613041,1520,1520,1520,1520,0
20231012,183000,1736613041,1520,1520,1520,1520,0
20231012,182900,1736613041,1520,1520,1520,1520,0
20231012,182800,1736613041,1520,1520,1520,1520,0
20231012,182700,1736613041,1520,1520,1520,1520,0
20231012,182600,1736613041,1520,1520,1520,1520,0
20231012,182500,1736613041,1520,1520,1520,1520,0
20231012,182400,1736613041,1520,1520,1520,1520,0
20231012,182300,1736613041,1520,1520,1520,1520,0
20231012,182200,1736613041,1520,1520,1520,1520,0
20231012,182100,1736613041,1520,1520,1520,1520,0
20231012,182000,1736613041,1520,1520,1520,1520,0
20231012,181900,1736613041,1520,1520,1520,1520,0
20231012,181800,1736613041,1520,1520,1520,1520,0
20231012,181700,1736613041,1520,1520,1520,1520,14585
20231012,181600,1736613041,1520,1520,1520,1520,0
20231012,181500,1736613041,1520,1520,1520,1520,0
20231012,181400,1736613041,1520,1520,1520,1520,0
20231012,181300,1736613041,1520,1520,1520,1520,0
20231012,181200,1736613041,1520,1520,1520,1520,0
20231012,181100,1736613041,1520,1520,1520,1520,0
20231012,181000,1736613041,1520,1520,1520,1520,0
20231012,180900,1736613041,1520,1520,1520,1520,0
20231012,180800,1736613041,1520,1520,1520,1520,0
20231012,180700,1736613041,1520,1520,1520,1520,0
20231012,180600,1736613041,1520,1520,1520,1520,0
20231012,180500,1736613041,1520,1520,1520,1520,0
20231012,180400,1736613041,1520,1520,1520,1520,0
20231012,180300,1736613041,1520,1520,1520,1520,0
20231012,180200,1736613041,1520,1520,1520,1520,0
20231012,180100,1736613041,1520,1520,1520,1520,0
20231012,180000,1736613041,1520,1520,1520,1520,0
20231012,175900,1736613041,1520,1520,1520,1520,0
20231012,175800,1736613041,1520,1520,1520,1520,0
20231012,175700,1736613041,1520,1520,1520,1520,0
20231012,175600,1736613041,1520,1520,1520,1520,0
20231012,175500,1736613041,1520,1520,1520,1520,0
20231012,175400,1736613041,1520,1520,1520,1520,0
20231012,175300,1736613041,1520,1520,1520,1520,0
20231012,175200,1736613041,1520,1520,1520,1520,0
20231012,175100,1736613041,1520,1520,1520,1520,0
20231012,175000,1736613041,1520,1520,1520,1520,0
20231012,174900,1736613041,1520,1520,1520,1520,0
20231012,174800,1736613041,1520,1520,1520,1520,0
20231012,174700,1736613041,1520,1520,1520,1520,14585
20231012,174600,1736613041,1520,1520,1520,1520,0
20231012,174500,1736613041,1520,1520,1520,1520,0
20231012,174400,1736613041,1520,1520,1520,1520,0
20231012,174300,1736613041,1520,1520,1520,1520,0
20231012,174200,1736613041,1520,1520,1520,1520,0
20231012,174100,1736613041,1520,1520,1520,1520,0
20231012,174000,1736613041,1520,1520,1520,1520,0
20231012,173900,1736613041,1520,1520,1520,1520,0
20231012,173800,1736613041,1520,1520,1520,1520,0
20231012,173700,1736613041,1520,1520,1520,1520,0
20231012,173600,1736613041,1520,1520,1520,1520,0
20231012,173500,1736613041,1520,1520,1520,1520,0
20231012,173400,1736613041,1520,1520,1520,1520,0
20231012,173300,1736613041,1520,1520,1520,1520,0
20231012,173200,1736613041,1520,1520,1520,1520,0
20231012,173100,1736613041,1520,1520,1520,1520,0
20231012,173000,1736613041,1520,1520,1520,1520,0
20231012,172900,1736613041,1520,1520,1520,1520,0
20231012,172800,1736613041,1520,1520,1520,1520,0
20231012,172700,1736613041,1520,1520,1520,1520,0
20231012,172600,1736613041,1520,1520,1520,1520,0
20231012,172500,1736613041,1520,1520,1520,1520,0
20231012,172400,1736613041,1520,1520,1520,1520,0
20231012,172300,1736613041,1520,1520,1520,1520,0
20231012,172200,1736613041,1520,1520,1520,1520,0
20231012,172100,1736613041,1520,1520,1520,1520,0
20231012,172000,1736613041,1520,1520,1520,1520,0
20231012,171900,1736613041,1520,1520,1520,1520,0
20231012,171800,1736613041,1520,1520,1520,1520,0
20231012,171700,1736613041,1520,1520,1520,1520,14585
20231012,171600,1736613041,1520,1520,1520,1520,0
20231012,171500,1736613041,1520,1520,1520,1520,0
20231012,171400,1736613041,1520,1520,1520,1520,0
20231012,171300,1736613041,1520,1520,1520,1520,0
20231012,171200,1736613041,1520,1520,1520,1520,0
20231012,171100,1736613041,1520,1520,1520,1520,0
20231012,171000,1736613041,1520,1520,1520,1520,0
20231012,170900,1736613041,1520,1520,1520,1520,0
20231012,170800,1736613041,1520,1520,1520,1520,0
20231012,170700,1736613041,1520,1520,1520,1520,0
20231012,170600,1736613041,1520,1520,1520,1520,0
20231012,170500,1736613041,1520,1520,1520,1520,0
20231012,170400,1736613041,1520,1520,1520,1520,0
20231012,170300,1736613041,1520,1520,1520,1520,0
20231012,170200,1736613041,1520,1520,1520,1520,0
20231012,170100,1736613041,1520,1520,1520,1520,0
20231012,170000,1736613041,1520,1520,1520,1520,0
20231012,165900,1736613041,1520,1520,1520,1520,0
20231012,165800,1736613041,1520,1520,1520,1520,0
20231012,165700,1736613041,1520,1520,1520,1520,0
20231012,165600,1736613041,1520,1520,1520,1520,0
20231012,165500,1736613041,1520,1520,1520,1520,0
20231012,165400,1736613041,1520,1520,1520,1520,0
20231012,165300,1736613041,1520,1520,1520,1520,0
20231012,165200,1736613041,1520,1520,1520,1520,0
20231012,165100,1736613041,1520,1520,1520,1520,0
20231012,165000,1736613041,1520,1520,1520,1520,0
20231012,164900,1736613041,1520,1520,1520,1520,0
20231012,164800,1736613041,1520,1520,1520,1520,0
20231012,164700,1736613041,1520,1520,1520,1520,14585
20231012,164600,1736613041,1520,1520,1520,1520,0
20231012,164500,1736613041,1520,1520,1520,1520,0
20231012,164400,1736613041,1520,1520,1520,1520,0
20231012,164300,1736613041,1520,1520,1520,1520,0
20231012,164200,1736613041,1520,1520,1520,1520,0
20231012,164100,1736613041,1520,1520,1520,1520,0
20231012,164000,1736613041,1520,1520,1520,1520,0
20231012,163900,1736613041,1520,1520,1520,1520,0
20231012,163800,1736613041,1520,1520,1520,1520,0
20231012,163700,1736613041,1520,1520,1520,1520,0
20231012,163600,1736613041,1520,1520,1520,1520,0
20231012,163500,1736613041,1520,1520,1520,1520,0
20231012,163400,1736613041,1520,1520,1520,1520,0
20231012,163300,1736613041,1520,1520,1520,1520,0
20231012,163200,1736613041,1520,1520,1520,1520,0
20231012,163100,1736613041,1520,1520,1520,1520,0
20231012,163000,1736613041,1520,1520,1520,1520,0
20231012,162900,1736613041,1520,1520,1520,1520,0
20231012,162800,1736613041,1520,1520,1520,1520,0
20231012,162700,1736613041,1520,1520,1520,1520,0
20231012,162600,1736613041,1520,1520,1520,1520,0
20231012,162500,1736613041,1520,1520,1520,1520,0
20231012,162400,1736613041,1520,1520,1520,1520,0
20231012,162300,1736613041,1520,1520,1520,1520,0
20231012,162200,1736613041,1520,1520,1520,1520,0
20231012,162100,1736613041,1520,1520,1520,1520,0
20231012,162000,1736613041,1520,1520,1520,1520,0
20231012,161900,1736613041,1520,1520,1520,1520,0
20231012,161800,1736613041,1520,1520,1520,1520,0
20231012,161700,1736613041,1520,1520,1520,1520,14585
20231012,161600,1736613041,1520,1520,1520,1520,0
20231012,161500,1736613041,1520,1520,1520,1520,0
20231012,161400,1736613041,1520,1520,1520,1520,0
20231012,161300,1736613041,1520,1520,1520,1520,0
20231012,161200,1736613041,1520,1520,1520,1520,0
20231012,161100,1736613041,1520,1520,1520,1520,0
20231012,161000,1736613041,1520,1520,1520,1520,0
20231012,160900,1736613041,1520,1520,1520,1520,0
20231012,160800,1736613041,1520,1520,1520,1520,0
20231012,160700,1736613041,1520,1520,1520,1520,0
20231012,160600,1736613041,1520,1520,1520,1520,0
20231012,160500,1736613041,1520,1520,1520,1520,0
20231012,160400,1736613041,1520,1520,1520,1520,0
20231012,160300,1736613041,1520,1520,1520,1520,0
20231012,160200,1736613041,1520,1520,1520,1520,0
20231012,160100,1736613041,1520,1520,1520,1520,0
20231012,160000,1736613041,1520,1520,1520,1520,0
20231012,155900,1736613041,1520,1520,1520,1520,0
20231012,155800,1736613041,1520,1520,1520,1520,0
20231012,155700,1736613041,1520,1520,1520,1520,0
20231012,155600,1736613041,1520,1520,1520,1520,0
20231012,155500,1736613041,1520,1520,1520,1520,0
20231012,155400,1736613041,1520,1520,1520,1520,0
20231012,155300,1736613041,1520,1520,1520,1520,0
20231012,155200,1736613041,1520,1520,1520,1520,0
20231012,155100,1736613041,1520,1520,1520,1520,0
20231012,155000,1736613041,1520,1520,1520,1520,0
20231012,154900,1736613041,1520,1520,1520,1520,0
20231012,154800,1736613041,1520,1520,1520,1520,0
20231012,154700,1736613041,1520,1520,1520,1520,14585
20231012,154600,1736613041,1520,1520,1520,1520,0
20231012,154500,1736613041,1520,1520,1520,1520,0
20231012,154400,1736613041,1520,1520,1520,1520,0
20231012,154300,1736613041,1520,1520,1520,1520,0
20231012,154200,1736613041,1520,1520,1520,1520,0
20231012,154100,1736613041,1520,1520,1520,1520,0
20231012,154000,1736613041,1520,1520,1520,1520,0
20231012,153900,1736613041,1520,1520,1520,1520,0
20231012,153800,1736613041,1520,1520,1520,1520,0
20231012,153700,1736613041,1520,1520,1520,1520,0
20231012,153600,1736613041,1520,1520,1520,1520,0
20231012,153500,1736613041,1520,1520,1520,1520,0
20231012,153400,1736613041,1520,1520,1520,1520,0
20231012,153300,1736613041,1520,1520,1520,1520,0
20231012,153200,1736613041,1520,1520,1520,1520,0
20231012,153100,1736613041,1520,1520,1520,1520,0
20231012,153000,1736613041,1520,1520,1520,1520,14585
20231012,152900,1714443841,1519,1519,1519,1519,0
20231012,152800,1714443841,1519,1519,1519,1519,0
20231012,152700,1714443841,1519,1519,1519,1519,0
20231012,152600,1714443841,1519,1519,1519,1519,0
20231012,152500,1714443841,1519,1519,1519,1519,0
20231012,152400,1714443841,1519,1519,1519,1519,0
20231012,152300,1714443841,1519,1519,1519,1519,0
20231012,152200,1714443841,1519,1519,1519,1519,0
20231012,152100,1714443841,1519,1519,1519,1519,0
20231012,152000,1714443841,1519,1519,1519,1519,0
20231012,151900,1714443841,1519,1519,1520,1519,3736
20231012,151800,1708768827,1519,1519,1520,1519,5234
20231012,151700,1700817555,1519,1519,1520,1519,1663
20231012,151600,1698291457,1519,1519,1520,1519,514
20231012,151500,1697510681,1519,1520,1520,1519,2035
20231012,151400,1694417984,1519,1520,1520,1519,2346
20231012,151300,1690852611,1520,1519,1520,1519,1726
20231012,151200,1688230807,1519,1520,1520,1519,2729
20231012,151100,1684083301,1520,1520,1520,1520,904
20231012,151000,1682709221,1521,1520,1521,1520,964
20231012,150900,1681243907,1520,1520,1521,1520,553
20231012,150800,1680403335,1521,1522,1522,1520,471
20231012,150700,1679687295,1522,1521,1522,1520,2424
20231012,150600,1676000338,1522,1521,1522,1520,4996
20231012,150500,1668400074,1521,1521,1522,1519,3927
20231012,150400,1662432003,1521,1521,1522,1519,2355
20231012,150300,1658850796,1521,1519,1521,1519,7351
20231012,150200,1647677957,1519,1519,1519,1519,1627
20231012,150100,1645206544,1518,1518,1518,1517,5192
20231012,150000,1637325330,1517,1517,1518,1517,707
20231012,145900,1636252810,1517,1517,1517,1517,1490
20231012,145800,1633992480,1517,1517,1517,1517,500
20231012,145700,1633233980,1517,1517,1517,1517,479
20231012,145600,1632507337,1517,1517,1517,1516,1357
20231012,145500,1630448778,1517,1516,1517,1516,402
20231012,145400,1629839214,1518,1517,1518,1516,2331
20231012,145300,1626303255,1517,1518,1518,1517,260
20231012,145200,1625908833,1518,1518,1518,1518,203
20231012,145100,1625600679,1518,1518,1518,1518,5308
20231012,145000,1617543135,1518,1519,1519,1518,507
20231012,144900,1616773502,1519,1519,1519,1518,11817
20231012,144800,1598834516,1518,1519,1519,1518,559
20231012,144700,1597985495,1519,1519,1519,1519,1031
20231012,144600,1596419406,1519,1520,1520,1518,2964
20231012,144500,1591917838,1520,1520,1520,1519,683
20231012,144400,1590879762,1519,1519,1519,1519,883
20231012,144300,1589538485,1520,1520,1520,1520,129
20231012,144200,1589342405,1520,1520,1520,1519,6606
20231012,144100,1579307224,1520,1520,1520,1519,284
20231012,144000,1578875545,1520,1520,1520,1519,1075
20231012,143900,1577241557,1519,1519,1519,1519,1119
20231012,143800,1575541796,1520,1520,1520,1520,1596
20231012,143700,1573115876,1520,1520,1520,1520,301
20231012,143600,1572658356,1520,1520,1521,1520,1211
20231012,143500,1570817634,1520,1520,1520,1520,608
20231012,143400,1569893474,1520,1520,1520,1520,205
20231012,143300,1569581874,1520,1520,1520,1519,15674
20231012,143200,1545772634,1520,1519,1520,1519,20211
20231012,143100,1515072014,1520,1520,1521,1520,302
20231012,143000,1514612959,1521,1521,1522,1519,607
20231012,142900,1513690638,1521,1521,1521,1519,1975
20231012,142800,1510690177,1521,1519,1521,1519,191
20231012,142700,1510400015,1519,1521,1521,1519,14266
20231012,142600,1488727217,1520,1521,1521,1520,1003
20231012,142500,1487202557,1521,1522,1522,1521,1062
20231012,142400,1485586944,1521,1520,1521,1520,6336
20231012,142300,1475953237,1520,1520,1520,1520,933
20231012,142200,1474535077,1520,1518,1520,1518,171
20231012,142100,1474275221,1520,1518,1520,1518,883
20231012,142000,1472934668,1519,1520,1520,1519,6487
20231012,141900,1463080914,1520,1520,1520,1519,2166
20231012,141800,1459790594,1519,1520,1520,1519,5327
20231012,141700,1451698579,1520,1520,1520,1519,5124
20231012,141600,1443915099,1520,1520,1520,1520,51
20231012,141500,1443837579,1520,1520,1520,1520,565
20231012,141400,1442978779,1521,1521,1521,1521,625
20231012,141300,1442028154,1521,1521,1521,1520,1706
20231012,141200,1439434828,1521,1520,1521,1520,69
20231012,141100,1439329928,1520,1519,1520,1519,770
20231012,141000,1438160028,1519,1520,1520,1519,517
20231012,140900,1437374578,1520,1520,1520,1520,300
20231012,140800,1436918578,1520,1521,1521,1520,2899
20231012,140700,1432512095,1521,1521,1521,1521,47
20231012,140600,1432440608,1521,1520,1521,1520,842
20231012,140500,1431159935,1521,1521,1521,1521,41
20231012,140400,1431097574,1521,1519,1521,1519,2151
20231012,140300,1427828053,1520,1520,1520,1519,125
20231012,140200,1427638115,1520,1519,1520,1519,16
20231012,140100,1427613806,1519,1519,1520,1519,1055
20231012,140000,1426011245,1519,1520,1520,1519,2
20231012,135900,1426008206,1520,1520,1520,1520,657
20231012,135800,1425009566,1519,1518,1519,1518,3432
20231012,135700,1419796393,1518,1519,1520,1518,5426
20231012,135600,1411557339,1519,1519,1519,1519,800
20231012,135500,1410342139,1520,1520,1520,1520,5
20231012,135400,1410334539,1521,1521,1521,1519,4383
20231012,135300,1403673618,1521,1521,1521,1521,3833
20231012,135200,1397843625,1522,1522,1522,1522,14
20231012,135100,1397822317,1521,1521,1521,1521,1083
20231012,135000,1396175074,1521,1521,1521,1521,508
20231012,134900,1395402406,1521,1521,1521,1521,306
20231012,134800,1394936980,1520,1521,1521,1520,4865
20231012,134700,1387542080,1521,1521,1521,1521,0
20231012,134600,1387542080,1521,1521,1521,1521,30
20231012,134500,1387496450,1521,1521,1521,1521,635
20231012,134400,1386530615,1521,1522,1522,1521,110
20231012,134300,1386363295,1522,1522,1522,1522,11
20231012,134200,1386346553,1522,1520,1522,1520,4142
20231012,134100,1380044081,1522,1522,1522,1521,376
20231012,134000,1379471811,1522,1521,1522,1520,10032
20231012,133900,1364213023,1520,1520,1520,1520,150
20231012,133800,1363985023,1520,1520,1520,1520,2248
20231012,133700,1360568063,1520,1521,1521,1520,250
20231012,133600,1360187823,1521,1521,1521,1521,8
20231012,133500,1360175655,1521,1521,1521,1520,348
20231012,133400,1359646357,1520,1520,1520,1520,151
20231012,133300,1359416837,1520,1520,1520,1520,1284
20231012,133200,1357465157,1521,1520,1521,1520,1142
20231012,133100,1355729175,1520,1520,1520,1520,2372
20231012,133000,1352123735,1520,1520,1520,1520,0
20231012,132900,1352123735,1520,1520,1520,1520,135
20231012,132800,1351918535,1520,1521,1521,1520,1868
20231012,132700,1349078807,1521,1521,1521,1520,319
20231012,132600,1348593609,1520,1520,1520,1520,885
20231012,132500,1347248409,1520,1520,1520,1520,1030
20231012,132400,1345682809,1520,1520,1520,1520,2
20231012,132300,1345679769,1519,1519,1519,1519,1000
20231012,132200,1344160769,1519,1521,1521,1519,1192
20231012,132100,1342349735,1521,1520,1521,1520,5562
20231012,132000,1333893345,1519,1519,1519,1519,61
20231012,131900,1333800686,1520,1520,1520,1519,612
20231012,131800,1332870731,1520,1520,1520,1520,2232
20231012,131700,1329478091,1520,1520,1520,1520,1
20231012,131600,1329476571,1520,1521,1521,1520,1340
20231012,131500,1327439561,1521,1520,1521,1520,118
20231012,131400,1327260084,1521,1520,1521,1520,35
20231012,131300,1327206865,1520,1520,1520,1520,46
20231012,131200,1327136945,1520,1521,1521,1520,23
20231012,131100,1327101963,1521,1521,1521,1521,1342
20231012,131000,1325060781,1521,1522,1522,1521,1621
20231012,130900,1322595239,1522,1522,1522,1522,230
20231012,130800,1322245179,1522,1523,1523,1521,331
20231012,130700,1321741672,1522,1521,1522,1521,1789
20231012,130600,1319019195,1521,1522,1522,1521,103
20231012,130500,1318862529,1522,1521,1522,1521,256
20231012,130400,1318472903,1522,1522,1522,1522,3142
20231012,130300,1313690779,1522,1522,1522,1522,2064
20231012,130200,1310549371,1523,1522,1523,1522,112
20231012,130100,1310378906,1522,1522,1522,1522,3517
20231012,130000,1305026032,1522,1522,1522,1522,100
20231012,125900,1304873832,1523,1523,1523,1523,103
20231012,125800,1304716963,1523,1523,1523,1522,135
20231012,125700,1304511383,1523,1522,1523,1522,5215
20231012,125600,1296574148,1522,1522,1522,1522,20
20231012,125500,1296543708,1521,1522,1522,1521,20
20231012,125400,1296513269,1522,1522,1522,1522,381
20231012,125300,1295933387,1522,1522,1522,1522,16
20231012,125200,1295909035,1522,1520,1522,1520,880
20231012,125100,1294570257,1521,1522,1522,1521,167
20231012,125000,1294316240,1522,1521,1522,1521,1029
20231012,124900,1292751022,1521,1521,1521,1521,10
20231012,124800,1292735812,1521,1521,1521,1521,0
20231012,124700,1292735812,1521,1521,1521,1521,1000
20231012,124600,1291214812,1521,1521,1521,1521,11
20231012,124500,1291198081,1521,1521,1521,1521,8
20231012,124400,1291185913,1520,1520,1520,1520,12225
20231012,124300,1272603913,1521,1520,1521,1520,1414
20231012,124200,1270454605,1521,1521,1521,1521,23
20231012,124100,1270419622,1520,1521,1521,1520,1275
20231012,124000,1268481360,1521,1520,1521,1520,2
20231012,123900,1268478319,1521,1521,1521,1521,1076
20231012,123800,1266841723,1521,1522,1522,1521,2941
20231012,123700,1262368382,1522,1522,1522,1521,836
20231012,123600,1261096210,1522,1522,1522,1521,146
20231012,123500,1260874013,1522,1522,1522,1521,510
20231012,123400,1260097795,1521,1523,1523,1521,115
20231012,123300,1259922765,1523,1523,1523,1522,617
20231012,123200,1258983077,1523,1523,1524,1523,9276
20231012,123100,1244855723,1523,1524,1524,1523,367
20231012,123000,1244296417,1524,1523,1524,1523,2321
20231012,122900,1240761532,1523,1522,1523,1522,12
20231012,122800,1240743258,1523,1523,1523,1522,38
20231012,122700,1240685402,1523,1522,1523,1521,60
20231012,122600,1240594077,1522,1522,1523,1522,527
20231012,122500,1239791982,1523,1524,1524,1522,1383
20231012,122400,1237685769,1524,1523,1524,1523,427
20231012,122300,1237035436,1523,1523,1523,1522,12
20231012,122200,1237017163,1524,1523,1524,1520,1409
20231012,122100,1234872827,1523,1522,1523,1522,56
20231012,122000,1234787589,1523,1523,1523,1523,13
20231012,121900,1234767790,1523,1523,1525,1522,5055
20231012,121800,1227063112,1523,1523,1523,1522,85
20231012,121700,1226933658,1523,1523,1524,1523,552
20231012,121600,1226092957,1523,1523,1523,1523,14
20231012,121500,1226071635,1523,1523,1523,1522,93
20231012,121400,1225930064,1523,1523,1523,1522,859
20231012,121300,1224622108,1523,1523,1523,1522,3514
20231012,121200,1219270354,1523,1523,1523,1522,1316
20231012,121100,1217266197,1523,1522,1523,1522,277
20231012,121000,1216844561,1522,1522,1522,1521,43
20231012,120900,1216779137,1522,1521,1522,1521,1696
20231012,120800,1214199516,1522,1522,1522,1522,26
20231012,120700,1214159944,1522,1523,1523,1522,168
20231012,120600,1213904241,1523,1523,1523,1523,9
20231012,120500,1213890534,1523,1523,1523,1523,35
20231012,120400,1213837229,1523,1522,1523,1521,6736
20231012,120300,1203581709,1522,1522,1522,1521,138
20231012,120200,1203371724,1522,1522,1522,1521,136
20231012,120100,1203164737,1522,1521,1522,1521,3171
20231012,120000,1198339979,1523,1523,1523,1522,371
20231012,115900,1197775306,1523,1523,1523,1522,242
20231012,115800,1197406943,1523,1523,1523,1522,227
20231012,115700,1197061422,1523,1523,1523,1522,157
20231012,115600,1196822411,1523,1523,1523,1523,596
20231012,115500,1195914703,1523,1523,1523,1523,220
20231012,115400,1195579643,1523,1523,1524,1521,670
20231012,115300,1194560120,1524,1523,1524,1523,193
20231012,115200,1194266170,1523,1522,1523,1522,58
20231012,115100,1194177848,1522,1519,1522,1519,832
20231012,115000,1192913406,1519,1520,1520,1519,3389
20231012,114900,1187763568,1522,1522,1522,1520,746
20231012,114800,1186629416,1520,1522,1522,1520,3756
20231012,114700,1180920205,1522,1521,1522,1520,611
20231012,114600,1179990955,1520,1521,1521,1520,5877
20231012,114500,1171056038,1521,1521,1521,1521,107
20231012,114400,1170893291,1521,1520,1521,1520,2777
20231012,114300,1166671412,1521,1523,1523,1521,860
20231012,114200,1165363333,1523,1523,1523,1521,799
20231012,114100,1164148012,1523,1522,1523,1521,1300
20231012,114000,1162169459,1522,1522,1522,1522,28
20231012,113900,1162126843,1522,1522,1522,1522,1203
20231012,113800,1160295877,1522,1522,1522,1521,27
20231012,113700,1160254784,1520,1522,1522,1520,2046
20231012,113600,1157140810,1522,1523,1523,1521,5131
20231012,113500,1149335812,1523,1523,1523,1522,362
20231012,113400,1148784656,1523,1522,1523,1522,566
20231012,113300,1147923201,1522,1524,1524,1522,6533
20231012,113200,1137978178,1524,1524,1524,1524,236
20231012,113100,1137618514,1524,1524,1524,1524,484
20231012,113000,1136880898,1524,1523,1524,1522,2277
20231012,112900,1133414634,1523,1523,1523,1522,2386
20231012,112800,1129781461,1522,1523,1523,1522,1813
20231012,112700,1127021112,1523,1524,1524,1523,1077
20231012,112600,1125380546,1523,1523,1523,1523,3350
20231012,112500,1120278496,1523,1523,1523,1523,234
20231012,112400,1119922114,1524,1523,1524,1523,82
20231012,112300,1119797218,1523,1524,1524,1523,1281
20231012,112200,1117846152,1524,1524,1524,1524,711
20231012,112100,1116762588,1525,1525,1525,1525,106
20231012,112000,1116600938,1525,1526,1526,1524,716
20231012,111900,1115509012,1526,1527,1527,1526,107
20231012,111800,1115345729,1527,1526,1527,1526,1521
20231012,111700,1113024677,1526,1527,1527,1526,599
20231012,111600,1112110072,1526,1524,1526,1523,6332
20231012,111500,1102450429,1524,1524,1524,1524,557
20231012,111400,1101601561,1525,1525,1525,1525,203
20231012,111300,1101291986,1525,1524,1525,1524,122
20231012,111200,1101106038,1525,1525,1525,1525,1
20231012,111100,1101104513,1525,1525,1525,1524,207
20231012,111000,1100788900,1525,1525,1525,1524,2205
20231012,110900,1097428275,1525,1525,1525,1525,30
20231012,110800,1097382525,1525,1525,1525,1525,879
20231012,110700,1096042050,1526,1525,1526,1525,599
20231012,110600,1095128543,1525,1525,1525,1525,302
20231012,110500,1094667993,1525,1525,1526,1525,3829
20231012,110400,1088827478,1525,1525,1525,1525,0
20231012,110300,1088827478,1525,1525,1525,1525,355
20231012,110200,1088286103,1524,1525,1525,1524,382
20231012,110100,1087703737,1525,1525,1525,1525,180
20231012,110000,1087429237,1524,1524,1526,1524,5747
20231012,105900,1078666503,1524,1524,1524,1524,651
20231012,105800,1077674379,1524,1523,1524,1523,1907
20231012,105700,1074768551,1522,1522,1523,1522,2579
20231012,105600,1070843293,1522,1522,1522,1522,681
20231012,105500,1069806811,1522,1524,1524,1522,2220
20231012,105400,1066427353,1524,1523,1524,1523,1096
20231012,105300,1064757190,1524,1523,1524,1522,3009
20231012,105200,1060175960,1523,1523,1523,1523,793
20231012,105100,1058968221,1524,1522,1524,1522,18
20231012,105000,1058940799,1524,1522,1524,1522,929
20231012,104900,1057526303,1522,1523,1523,1522,1174
20231012,104800,1055739460,1522,1521,1522,1520,9886
20231012,104700,1040706581,1521,1524,1525,1521,5945
20231012,104600,1031653764,1525,1524,1525,1524,2476
20231012,104500,1027879824,1524,1524,1525,1524,2588
20231012,104400,1023935701,1525,1525,1525,1525,425
20231012,104300,1023287576,1525,1525,1525,1525,141
20231012,104200,1023072551,1525,1525,1525,1525,501
20231012,104100,1022308526,1525,1525,1526,1525,2762
20231012,104000,1018096467,1525,1524,1526,1524,1654
20231012,103900,1015573097,1524,1524,1525,1524,1324
20231012,103800,1013555247,1525,1526,1526,1525,148
20231012,103700,1013329528,1526,1526,1526,1526,213
20231012,103600,1013004490,1526,1526,1526,1526,629
20231012,103500,1012044636,1527,1526,1527,1526,19
20231012,103400,1012015626,1527,1527,1527,1527,75
20231012,103300,1011901101,1527,1525,1527,1525,1003
20231012,103200,1010371446,1525,1525,1525,1525,25
20231012,103100,1010333321,1524,1524,1524,1523,1414
20231012,103000,1008178416,1523,1524,1525,1523,423
20231012,102900,1007533764,1524,1526,1527,1524,518
20231012,102800,1006743448,1526,1524,1527,1524,3017
20231012,102700,1002144605,1524,1521,1524,1520,5327
20231012,102600,994031825,1521,1521,1521,1520,157
20231012,102500,993793151,1520,1521,1523,1520,4520
20231012,102400,986919775,1521,1522,1522,1521,1424
20231012,102300,984753829,1521,1522,1522,1521,880
20231012,102200,983415227,1522,1522,1523,1522,1059
20231012,102100,981803367,1521,1521,1521,1521,120
20231012,102000,981620847,1520,1522,1522,1520,10574
20231012,101900,965544198,1522,1524,1524,1522,1640
20231012,101800,963046454,1524,1523,1524,1522,1704
20231012,101700,960452535,1524,1523,1524,1522,624
20231012,101600,959502040,1524,1524,1524,1524,902
20231012,101500,958127392,1524,1522,1525,1521,68
20231012,101400,958023790,1521,1521,1521,1521,3854
20231012,101300,952161856,1521,1526,1526,1521,16333
20231012,101200,927275582,1527,1527,1527,1526,3502
20231012,101100,921928811,1528,1526,1528,1526,2093
20231012,101000,918732805,1528,1529,1529,1525,8331
20231012,100900,906016199,1526,1528,1529,1526,4781
20231012,100800,898712234,1528,1528,1528,1528,1578
20231012,100700,896301050,1528,1528,1528,1528,48
20231012,100600,896227706,1529,1528,1529,1526,1290
20231012,100500,894258488,1529,1527,1529,1527,22972
20231012,100400,859157019,1527,1528,1528,1527,119
20231012,100300,858975286,1528,1529,1529,1528,1144
20231012,100200,857226888,1529,1526,1529,1525,3619
20231012,100100,851699614,1526,1527,1527,1526,803
20231012,100000,850474233,1528,1531,1531,1526,16560
20231012,095900,825168222,1531,1530,1531,1530,3220
20231012,095800,820241615,1530,1531,1531,1530,6809
20231012,095700,809822794,1531,1530,1531,1530,4125
20231012,095600,803511470,1530,1530,1530,1529,1889
20231012,095500,800622647,1529,1529,1531,1528,23184
20231012,095400,765161777,1530,1530,1530,1528,1012
20231012,095300,763613441,1530,1531,1531,1528,10033
20231012,095200,748267968,1531,1531,1532,1531,6109
20231012,095100,738915079,1531,1532,1532,1527,9447
20231012,095000,724450894,1531,1531,1532,1527,8954
20231012,094900,710746351,1531,1531,1532,1527,27256
20231012,094800,669097999,1531,1530,1532,1530,16031
20231012,094700,644563224,1529,1528,1530,1527,6465
20231012,094600,634676571,1529,1528,1529,1525,12757
20231012,094500,615180476,1528,1529,1529,1525,895
20231012,094400,613815166,1529,1528,1529,1525,3553
20231012,094300,608387721,1528,1525,1528,1523,15921
20231012,094200,584083273,1525,1526,1526,1525,6558
20231012,094100,574077420,1527,1526,1527,1526,2660
20231012,094000,570017025,1527,1527,1529,1527,7969
20231012,093900,557845916,1526,1527,1527,1525,1919
20231012,093800,554917558,1527,1523,1528,1523,9770
20231012,093700,540013763,1523,1532,1532,1523,5991
20231012,093600,530872911,1529,1533,1535,1529,21012
20231012,093500,498691840,1534,1533,1535,1533,9045
20231012,093400,484819250,1534,1530,1534,1529,14096
20231012,093300,463249072,1530,1536,1537,1528,18728
20231012,093200,434548873,1536,1537,1538,1530,31242
20231012,093100,386585020,1536,1528,1537,1528,36339
20231012,093000,330934318,1529,1521,1529,1518,15449
20231012,092900,307397343,1521,1513,1521,1513,51576
20231012,092800,229098069,1512,1512,1513,1512,3269
20231012,092700,224154041,1513,1513,1514,1512,8268
20231012,092600,211651173,1514,1515,1516,1514,3279
20231012,092500,206684591,1516,1516,1516,1515,1447
20231012,092400,204492185,1516,1515,1516,1515,2273
20231012,092300,201048429,1515,1516,1516,1515,636
20231012,092200,200084756,1514,1516,1516,1514,1501
20231012,092100,197811340,1516,1513,1516,1513,20919
20231012,092000,166132104,1512,1511,1512,1511,931
20231012,091900,164724532,1511,1512,1512,1511,1231
20231012,091800,162863278,1510,1513,1513,1510,1120
20231012,091700,161169610,1513,1512,1514,1512,1335
20231012,091600,159149518,1512,1509,1514,1508,8393
20231012,091500,146471143,1509,1513,1513,1509,10495
20231012,091400,130599783,1514,1513,1514,1513,2126
20231012,091300,127383019,1513,1515,1516,1513,21325
20231012,091200,95081010,1515,1515,1515,1514,10146
20231012,091100,79711588,1516,1515,1516,1514,7635
20231012,091000,68140578,1515,1513,1516,1513,9092
20231012,090900,54373494,1513,1514,1514,1513,3649
20231012,090800,48850708,1514,1510,1514,1510,2187
20231012,090700,45544078,1510,1505,1510,1505,3545
20231012,090600,40197465,1505,1505,1508,1503,8511
20231012,090500,27387104,1503,1504,1505,1503,2381
20231012,090400,23805742,1504,1504,1505,1503,5833
20231012,090300,15036822,1505,1505,1506,1502,1810
20231012,090200,12312044,1506,1507,1507,1500,1405
20231012,090100,10202137,1507,1500,1507,1500,1744
20231012,090000,7581116,1500,1497,1500,1497,5063