KissMeData/095910/min/candle-20231006.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231006,195000,38043952,1796,1796,1796,1796,817
20231006,194900,38043952,1796,1796,1796,1796,0
20231006,194800,38043952,1796,1796,1796,1796,0
20231006,194700,38043952,1796,1796,1796,1796,0
20231006,194600,38043952,1796,1796,1796,1796,0
20231006,194500,38043952,1796,1796,1796,1796,0
20231006,194400,38043952,1796,1796,1796,1796,0
20231006,194300,38043952,1796,1796,1796,1796,0
20231006,194200,38043952,1796,1796,1796,1796,0
20231006,194100,38043952,1796,1796,1796,1796,0
20231006,194000,38043952,1796,1796,1796,1796,0
20231006,193900,38043952,1796,1796,1796,1796,0
20231006,193800,38043952,1796,1796,1796,1796,0
20231006,193700,38043952,1796,1796,1796,1796,0
20231006,193600,38043952,1796,1796,1796,1796,0
20231006,193500,38043952,1796,1796,1796,1796,0
20231006,193400,38043952,1796,1796,1796,1796,0
20231006,193300,38043952,1796,1796,1796,1796,0
20231006,193200,38043952,1796,1796,1796,1796,0
20231006,193100,38043952,1796,1796,1796,1796,0
20231006,193000,38043952,1796,1796,1796,1796,0
20231006,192900,38043952,1796,1796,1796,1796,0
20231006,192800,38043952,1796,1796,1796,1796,0
20231006,192700,38043952,1796,1796,1796,1796,0
20231006,192600,38043952,1796,1796,1796,1796,0
20231006,192500,38043952,1796,1796,1796,1796,0
20231006,192400,38043952,1796,1796,1796,1796,0
20231006,192300,38043952,1796,1796,1796,1796,0
20231006,192200,38043952,1796,1796,1796,1796,0
20231006,192100,38043952,1796,1796,1796,1796,0
20231006,192000,38043952,1796,1796,1796,1796,817
20231006,191900,38043952,1796,1796,1796,1796,0
20231006,191800,38043952,1796,1796,1796,1796,0
20231006,191700,38043952,1796,1796,1796,1796,0
20231006,191600,38043952,1796,1796,1796,1796,0
20231006,191500,38043952,1796,1796,1796,1796,0
20231006,191400,38043952,1796,1796,1796,1796,0
20231006,191300,38043952,1796,1796,1796,1796,0
20231006,191200,38043952,1796,1796,1796,1796,0
20231006,191100,38043952,1796,1796,1796,1796,0
20231006,191000,38043952,1796,1796,1796,1796,0
20231006,190900,38043952,1796,1796,1796,1796,0
20231006,190800,38043952,1796,1796,1796,1796,0
20231006,190700,38043952,1796,1796,1796,1796,0
20231006,190600,38043952,1796,1796,1796,1796,0
20231006,190500,38043952,1796,1796,1796,1796,0
20231006,190400,38043952,1796,1796,1796,1796,0
20231006,190300,38043952,1796,1796,1796,1796,0
20231006,190200,38043952,1796,1796,1796,1796,0
20231006,190100,38043952,1796,1796,1796,1796,0
20231006,190000,38043952,1796,1796,1796,1796,0
20231006,185900,38043952,1796,1796,1796,1796,0
20231006,185800,38043952,1796,1796,1796,1796,0
20231006,185700,38043952,1796,1796,1796,1796,0
20231006,185600,38043952,1796,1796,1796,1796,0
20231006,185500,38043952,1796,1796,1796,1796,0
20231006,185400,38043952,1796,1796,1796,1796,0
20231006,185300,38043952,1796,1796,1796,1796,0
20231006,185200,38043952,1796,1796,1796,1796,0
20231006,185100,38043952,1796,1796,1796,1796,0
20231006,185000,38043952,1796,1796,1796,1796,817
20231006,184900,38043952,1796,1796,1796,1796,0
20231006,184800,38043952,1796,1796,1796,1796,0
20231006,184700,38043952,1796,1796,1796,1796,0
20231006,184600,38043952,1796,1796,1796,1796,0
20231006,184500,38043952,1796,1796,1796,1796,0
20231006,184400,38043952,1796,1796,1796,1796,0
20231006,184300,38043952,1796,1796,1796,1796,0
20231006,184200,38043952,1796,1796,1796,1796,0
20231006,184100,38043952,1796,1796,1796,1796,0
20231006,184000,38043952,1796,1796,1796,1796,0
20231006,183900,38043952,1796,1796,1796,1796,0
20231006,183800,38043952,1796,1796,1796,1796,0
20231006,183700,38043952,1796,1796,1796,1796,0
20231006,183600,38043952,1796,1796,1796,1796,0
20231006,183500,38043952,1796,1796,1796,1796,0
20231006,183400,38043952,1796,1796,1796,1796,0
20231006,183300,38043952,1796,1796,1796,1796,0
20231006,183200,38043952,1796,1796,1796,1796,0
20231006,183100,38043952,1796,1796,1796,1796,0
20231006,183000,38043952,1796,1796,1796,1796,0
20231006,182900,38043952,1796,1796,1796,1796,0
20231006,182800,38043952,1796,1796,1796,1796,0
20231006,182700,38043952,1796,1796,1796,1796,0
20231006,182600,38043952,1796,1796,1796,1796,0
20231006,182500,38043952,1796,1796,1796,1796,0
20231006,182400,38043952,1796,1796,1796,1796,0
20231006,182300,38043952,1796,1796,1796,1796,0
20231006,182200,38043952,1796,1796,1796,1796,0
20231006,182100,38043952,1796,1796,1796,1796,0
20231006,182000,38043952,1796,1796,1796,1796,817
20231006,181900,38043952,1796,1796,1796,1796,0
20231006,181800,38043952,1796,1796,1796,1796,0
20231006,181700,38043952,1796,1796,1796,1796,0
20231006,181600,38043952,1796,1796,1796,1796,0
20231006,181500,38043952,1796,1796,1796,1796,0
20231006,181400,38043952,1796,1796,1796,1796,0
20231006,181300,38043952,1796,1796,1796,1796,0
20231006,181200,38043952,1796,1796,1796,1796,0
20231006,181100,38043952,1796,1796,1796,1796,0
20231006,181000,38043952,1796,1796,1796,1796,0
20231006,180900,38043952,1796,1796,1796,1796,0
20231006,180800,38043952,1796,1796,1796,1796,0
20231006,180700,38043952,1796,1796,1796,1796,0
20231006,180600,38043952,1796,1796,1796,1796,0
20231006,180500,38043952,1796,1796,1796,1796,0
20231006,180400,38043952,1796,1796,1796,1796,0
20231006,180300,38043952,1796,1796,1796,1796,0
20231006,180200,38043952,1796,1796,1796,1796,0
20231006,180100,38043952,1796,1796,1796,1796,0
20231006,180000,38043952,1796,1796,1796,1796,0
20231006,175900,38043952,1796,1796,1796,1796,0
20231006,175800,38043952,1796,1796,1796,1796,0
20231006,175700,38043952,1796,1796,1796,1796,0
20231006,175600,38043952,1796,1796,1796,1796,0
20231006,175500,38043952,1796,1796,1796,1796,0
20231006,175400,38043952,1796,1796,1796,1796,0
20231006,175300,38043952,1796,1796,1796,1796,0
20231006,175200,38043952,1796,1796,1796,1796,0
20231006,175100,38043952,1796,1796,1796,1796,0
20231006,175000,38043952,1796,1796,1796,1796,817
20231006,174900,38043952,1796,1796,1796,1796,0
20231006,174800,38043952,1796,1796,1796,1796,0
20231006,174700,38043952,1796,1796,1796,1796,0
20231006,174600,38043952,1796,1796,1796,1796,0
20231006,174500,38043952,1796,1796,1796,1796,0
20231006,174400,38043952,1796,1796,1796,1796,0
20231006,174300,38043952,1796,1796,1796,1796,0
20231006,174200,38043952,1796,1796,1796,1796,0
20231006,174100,38043952,1796,1796,1796,1796,0
20231006,174000,38043952,1796,1796,1796,1796,0
20231006,173900,38043952,1796,1796,1796,1796,0
20231006,173800,38043952,1796,1796,1796,1796,0
20231006,173700,38043952,1796,1796,1796,1796,0
20231006,173600,38043952,1796,1796,1796,1796,0
20231006,173500,38043952,1796,1796,1796,1796,0
20231006,173400,38043952,1796,1796,1796,1796,0
20231006,173300,38043952,1796,1796,1796,1796,0
20231006,173200,38043952,1796,1796,1796,1796,0
20231006,173100,38043952,1796,1796,1796,1796,0
20231006,173000,38043952,1796,1796,1796,1796,0
20231006,172900,38043952,1796,1796,1796,1796,0
20231006,172800,38043952,1796,1796,1796,1796,0
20231006,172700,38043952,1796,1796,1796,1796,0
20231006,172600,38043952,1796,1796,1796,1796,0
20231006,172500,38043952,1796,1796,1796,1796,0
20231006,172400,38043952,1796,1796,1796,1796,0
20231006,172300,38043952,1796,1796,1796,1796,0
20231006,172200,38043952,1796,1796,1796,1796,0
20231006,172100,38043952,1796,1796,1796,1796,0
20231006,172000,38043952,1796,1796,1796,1796,817
20231006,171900,38043952,1796,1796,1796,1796,0
20231006,171800,38043952,1796,1796,1796,1796,0
20231006,171700,38043952,1796,1796,1796,1796,0
20231006,171600,38043952,1796,1796,1796,1796,0
20231006,171500,38043952,1796,1796,1796,1796,0
20231006,171400,38043952,1796,1796,1796,1796,0
20231006,171300,38043952,1796,1796,1796,1796,0
20231006,171200,38043952,1796,1796,1796,1796,0
20231006,171100,38043952,1796,1796,1796,1796,0
20231006,171000,38043952,1796,1796,1796,1796,0
20231006,170900,38043952,1796,1796,1796,1796,0
20231006,170800,38043952,1796,1796,1796,1796,0
20231006,170700,38043952,1796,1796,1796,1796,0
20231006,170600,38043952,1796,1796,1796,1796,0
20231006,170500,38043952,1796,1796,1796,1796,0
20231006,170400,38043952,1796,1796,1796,1796,0
20231006,170300,38043952,1796,1796,1796,1796,0
20231006,170200,38043952,1796,1796,1796,1796,0
20231006,170100,38043952,1796,1796,1796,1796,0
20231006,170000,38043952,1796,1796,1796,1796,0
20231006,165900,38043952,1796,1796,1796,1796,0
20231006,165800,38043952,1796,1796,1796,1796,0
20231006,165700,38043952,1796,1796,1796,1796,0
20231006,165600,38043952,1796,1796,1796,1796,0
20231006,165500,38043952,1796,1796,1796,1796,0
20231006,165400,38043952,1796,1796,1796,1796,0
20231006,165300,38043952,1796,1796,1796,1796,0
20231006,165200,38043952,1796,1796,1796,1796,0
20231006,165100,38043952,1796,1796,1796,1796,0
20231006,165000,38043952,1796,1796,1796,1796,817
20231006,164900,38043952,1796,1796,1796,1796,0
20231006,164800,38043952,1796,1796,1796,1796,0
20231006,164700,38043952,1796,1796,1796,1796,0
20231006,164600,38043952,1796,1796,1796,1796,0
20231006,164500,38043952,1796,1796,1796,1796,0
20231006,164400,38043952,1796,1796,1796,1796,0
20231006,164300,38043952,1796,1796,1796,1796,0
20231006,164200,38043952,1796,1796,1796,1796,0
20231006,164100,38043952,1796,1796,1796,1796,0
20231006,164000,38043952,1796,1796,1796,1796,0
20231006,163900,38043952,1796,1796,1796,1796,0
20231006,163800,38043952,1796,1796,1796,1796,0
20231006,163700,38043952,1796,1796,1796,1796,0
20231006,163600,38043952,1796,1796,1796,1796,0
20231006,163500,38043952,1796,1796,1796,1796,0
20231006,163400,38043952,1796,1796,1796,1796,0
20231006,163300,38043952,1796,1796,1796,1796,0
20231006,163200,38043952,1796,1796,1796,1796,0
20231006,163100,38043952,1796,1796,1796,1796,0
20231006,163000,38043952,1796,1796,1796,1796,0
20231006,162900,38043952,1796,1796,1796,1796,0
20231006,162800,38043952,1796,1796,1796,1796,0
20231006,162700,38043952,1796,1796,1796,1796,0
20231006,162600,38043952,1796,1796,1796,1796,0
20231006,162500,38043952,1796,1796,1796,1796,0
20231006,162400,38043952,1796,1796,1796,1796,0
20231006,162300,38043952,1796,1796,1796,1796,0
20231006,162200,38043952,1796,1796,1796,1796,0
20231006,162100,38043952,1796,1796,1796,1796,0
20231006,162000,38043952,1796,1796,1796,1796,817
20231006,161900,38043952,1796,1796,1796,1796,0
20231006,161800,38043952,1796,1796,1796,1796,0
20231006,161700,38043952,1796,1796,1796,1796,0
20231006,161600,38043952,1796,1796,1796,1796,0
20231006,161500,38043952,1796,1796,1796,1796,0
20231006,161400,38043952,1796,1796,1796,1796,0
20231006,161300,38043952,1796,1796,1796,1796,0
20231006,161200,38043952,1796,1796,1796,1796,0
20231006,161100,38043952,1796,1796,1796,1796,0
20231006,161000,38043952,1796,1796,1796,1796,0
20231006,160900,38043952,1796,1796,1796,1796,0
20231006,160800,38043952,1796,1796,1796,1796,0
20231006,160700,38043952,1796,1796,1796,1796,0
20231006,160600,38043952,1796,1796,1796,1796,0
20231006,160500,38043952,1796,1796,1796,1796,0
20231006,160400,38043952,1796,1796,1796,1796,0
20231006,160300,38043952,1796,1796,1796,1796,0
20231006,160200,38043952,1796,1796,1796,1796,0
20231006,160100,38043952,1796,1796,1796,1796,0
20231006,160000,38043952,1796,1796,1796,1796,0
20231006,155900,38043952,1796,1796,1796,1796,0
20231006,155800,38043952,1796,1796,1796,1796,0
20231006,155700,38043952,1796,1796,1796,1796,0
20231006,155600,38043952,1796,1796,1796,1796,0
20231006,155500,38043952,1796,1796,1796,1796,0
20231006,155400,38043952,1796,1796,1796,1796,0
20231006,155300,38043952,1796,1796,1796,1796,0
20231006,155200,38043952,1796,1796,1796,1796,0
20231006,155100,38043952,1796,1796,1796,1796,0
20231006,155000,38043952,1796,1796,1796,1796,817
20231006,154900,38043952,1796,1796,1796,1796,0
20231006,154800,38043952,1796,1796,1796,1796,0
20231006,154700,38043952,1796,1796,1796,1796,0
20231006,154600,38043952,1796,1796,1796,1796,0
20231006,154500,38043952,1796,1796,1796,1796,0
20231006,154400,38043952,1796,1796,1796,1796,0
20231006,154300,38043952,1796,1796,1796,1796,0
20231006,154200,38043952,1796,1796,1796,1796,0
20231006,154100,38043952,1796,1796,1796,1796,0
20231006,154000,38043952,1796,1796,1796,1796,0
20231006,153900,38043952,1796,1796,1796,1796,0
20231006,153800,38043952,1796,1796,1796,1796,0
20231006,153700,38043952,1796,1796,1796,1796,0
20231006,153600,38043952,1796,1796,1796,1796,0
20231006,153500,38043952,1796,1796,1796,1796,0
20231006,153400,38043952,1796,1796,1796,1796,0
20231006,153300,38043952,1796,1796,1796,1796,0
20231006,153200,38043952,1796,1796,1796,1796,0
20231006,153100,38043952,1796,1796,1796,1796,0
20231006,153000,38043952,1796,1796,1796,1796,817
20231006,152900,36576620,1796,1796,1796,1796,0
20231006,152800,36576620,1796,1796,1796,1796,0
20231006,152700,36576620,1796,1796,1796,1796,0
20231006,152600,36576620,1796,1796,1796,1796,0
20231006,152500,36576620,1796,1796,1796,1796,0
20231006,152400,36576620,1796,1796,1796,1796,0
20231006,152300,36576620,1796,1796,1796,1796,0
20231006,152200,36576620,1796,1796,1796,1796,0
20231006,152100,36576620,1796,1796,1796,1796,0
20231006,152000,36576620,1796,1796,1796,1796,0
20231006,151900,36576620,1796,1796,1796,1796,3
20231006,151800,36571232,1796,1795,1796,1795,30
20231006,151700,36517365,1795,1794,1795,1794,14
20231006,151600,36492245,1792,1792,1792,1792,3
20231006,151500,36486869,1792,1792,1792,1792,45
20231006,151400,36406229,1792,1792,1792,1792,3
20231006,151300,36400853,1792,1792,1792,1792,3
20231006,151200,36395477,1792,1792,1792,1792,3
20231006,151100,36390101,1792,1792,1792,1792,41
20231006,151000,36316629,1792,1792,1792,1792,11
20231006,150900,36296917,1792,1792,1792,1792,3
20231006,150800,36291541,1792,1792,1792,1792,176
20231006,150700,35976149,1792,1792,1792,1792,3
20231006,150600,35970773,1792,1792,1792,1792,3
20231006,150500,35965397,1792,1792,1792,1792,176
20231006,150400,35650005,1792,1792,1792,1792,3
20231006,150300,35644629,1792,1792,1792,1792,3
20231006,150200,35639253,1792,1792,1792,1792,3
20231006,150100,35633877,1792,1792,1792,1792,3
20231006,150000,35628501,1792,1792,1792,1792,176
20231006,145900,35313109,1792,1792,1792,1792,3
20231006,145800,35307733,1792,1792,1792,1792,3
20231006,145700,35302357,1792,1792,1792,1792,3
20231006,145600,35296981,1792,1792,1792,1792,3
20231006,145500,35291605,1792,1792,1792,1792,176
20231006,145400,34976213,1792,1792,1792,1792,3
20231006,145300,34970837,1792,1792,1792,1792,3
20231006,145200,34965461,1792,1792,1792,1792,3
20231006,145100,34960085,1792,1792,1792,1792,3
20231006,145000,34954709,1792,1792,1792,1792,176
20231006,144900,34639317,1792,1791,1792,1791,7
20231006,144800,34626776,1792,1792,1792,1792,3
20231006,144700,34621400,1792,1792,1792,1792,3
20231006,144600,34616024,1792,1792,1792,1792,3
20231006,144500,34610648,1792,1792,1792,1792,176
20231006,144400,34295256,1792,1792,1792,1792,3
20231006,144300,34289880,1792,1793,1794,1792,46
20231006,144200,34207406,1794,1794,1794,1794,87
20231006,144100,34051328,1794,1794,1794,1794,3
20231006,144000,34045946,1794,1794,1794,1794,3
20231006,143900,34040564,1794,1793,1794,1793,5
20231006,143800,34031596,1794,1793,1794,1793,6
20231006,143700,34020834,1794,1794,1794,1794,3
20231006,143600,34015452,1794,1794,1794,1794,3
20231006,143500,34010070,1794,1794,1794,1794,3
20231006,143400,34004688,1794,1794,1794,1794,3
20231006,143300,33999306,1794,1794,1794,1794,3
20231006,143200,33993924,1794,1794,1794,1794,3
20231006,143100,33988542,1794,1794,1794,1794,3
20231006,143000,33983160,1794,1794,1794,1794,4
20231006,142900,33975984,1794,1794,1794,1794,3
20231006,142800,33970602,1794,1794,1794,1794,3
20231006,142700,33965220,1794,1794,1794,1794,3
20231006,142600,33959838,1794,1792,1794,1792,9
20231006,142500,33943698,1794,1793,1794,1793,34
20231006,142400,33882732,1794,1794,1794,1794,3
20231006,142300,33877350,1794,1794,1794,1794,3
20231006,142200,33871968,1794,1794,1794,1794,3
20231006,142100,33866586,1794,1794,1794,1794,3
20231006,142000,33861204,1794,1794,1794,1794,3
20231006,141900,33855822,1794,1794,1794,1794,3
20231006,141800,33850440,1794,1794,1794,1794,3
20231006,141700,33845058,1794,1794,1794,1794,5
20231006,141600,33836088,1794,1794,1794,1794,8
20231006,141500,33821736,1794,1794,1794,1794,4
20231006,141400,33814560,1793,1794,1794,1793,12
20231006,141300,33793041,1794,1794,1794,1794,3
20231006,141200,33787659,1794,1794,1794,1794,3
20231006,141100,33782277,1794,1794,1794,1794,3
20231006,141000,33776895,1794,1794,1794,1794,3
20231006,140900,33771513,1794,1794,1794,1794,3
20231006,140800,33766131,1794,1794,1794,1794,3
20231006,140700,33760749,1794,1794,1794,1794,3
20231006,140600,33755367,1794,1794,1794,1794,3
20231006,140500,33749985,1794,1794,1794,1794,6
20231006,140400,33739221,1794,1794,1794,1794,3
20231006,140300,33733839,1794,1794,1794,1794,3
20231006,140200,33728457,1794,1794,1794,1794,3
20231006,140100,33723075,1794,1794,1794,1794,3
20231006,140000,33717693,1794,1793,1794,1793,12
20231006,135900,33696174,1794,1794,1794,1794,6
20231006,135800,33685410,1794,1794,1794,1794,3
20231006,135700,33680028,1794,1794,1794,1794,3
20231006,135600,33674646,1794,1794,1794,1794,3
20231006,135500,33669264,1794,1794,1794,1794,3
20231006,135400,33663882,1794,1794,1794,1794,3
20231006,135300,33658500,1794,1794,1794,1794,39
20231006,135200,33588534,1795,1795,1795,1795,3
20231006,135100,33583149,1795,1795,1795,1795,12
20231006,135000,33561609,1795,1795,1795,1795,3
20231006,134900,33556224,1795,1795,1795,1795,3
20231006,134800,33550839,1795,1795,1795,1795,703
20231006,134700,32288954,1795,1795,1795,1795,3
20231006,134600,32283569,1795,1795,1795,1795,3
20231006,134500,32278184,1795,1795,1795,1795,3
20231006,134400,32272799,1795,1795,1795,1795,3
20231006,134300,32267414,1795,1795,1795,1795,3
20231006,134200,32262029,1795,1795,1795,1795,4
20231006,134100,32254849,1795,1795,1795,1795,3
20231006,134000,32249464,1795,1795,1795,1795,3
20231006,133900,32244079,1795,1795,1795,1795,3
20231006,133800,32238694,1795,1795,1795,1795,3
20231006,133700,32233309,1795,1795,1795,1795,3
20231006,133600,32227924,1795,1795,1795,1795,3
20231006,133500,32222539,1795,1795,1795,1795,3
20231006,133400,32217154,1795,1795,1795,1795,3
20231006,133300,32211769,1795,1795,1795,1795,3
20231006,133200,32206384,1795,1795,1795,1795,3
20231006,133100,32200999,1795,1795,1795,1795,4
20231006,133000,32193819,1795,1795,1795,1795,3
20231006,132900,32188434,1795,1795,1795,1795,4
20231006,132800,32181254,1793,1795,1795,1793,43
20231006,132700,32104148,1795,1795,1795,1795,3
20231006,132600,32098763,1795,1794,1795,1788,125
20231006,132500,31874765,1795,1795,1795,1795,3
20231006,132400,31869380,1795,1795,1795,1795,3
20231006,132300,31863995,1795,1795,1795,1795,3
20231006,132200,31858610,1795,1795,1795,1795,4
20231006,132100,31851430,1795,1794,1795,1794,5
20231006,132000,31842456,1794,1794,1794,1794,155
20231006,131900,31564386,1794,1794,1794,1794,3
20231006,131800,31559004,1794,1793,1794,1788,1017
20231006,131700,29739987,1794,1794,1794,1794,3
20231006,131600,29734605,1794,1794,1794,1794,8
20231006,131500,29720253,1794,1794,1794,1794,5
20231006,131400,29711283,1794,1794,1794,1794,3
20231006,131300,29705901,1794,1794,1794,1794,3
20231006,131200,29700519,1794,1794,1794,1794,4
20231006,131100,29693343,1795,1794,1795,1794,4
20231006,131000,29686164,1795,1795,1795,1795,3
20231006,130900,29680779,1795,1793,1795,1788,2101
20231006,130800,25919503,1794,1794,1794,1794,3
20231006,130700,25914121,1794,1794,1794,1794,3
20231006,130600,25908739,1794,1794,1794,1794,3
20231006,130500,25903357,1794,1794,1794,1794,3
20231006,130400,25897975,1794,1794,1794,1794,3
20231006,130300,25892593,1794,1794,1794,1794,3
20231006,130200,25887211,1794,1794,1794,1794,3
20231006,130100,25881829,1794,1794,1794,1794,3
20231006,130000,25876447,1794,1794,1794,1794,80
20231006,125900,25732927,1794,1794,1794,1794,3
20231006,125800,25727545,1794,1794,1794,1794,14
20231006,125700,25702429,1794,1794,1794,1794,3
20231006,125600,25697047,1794,1794,1794,1794,3
20231006,125500,25691665,1794,1794,1794,1794,3
20231006,125400,25686283,1794,1794,1794,1794,4
20231006,125300,25679107,1794,1791,1794,1788,15
20231006,125200,25652258,1792,1792,1792,1792,4
20231006,125100,25645090,1793,1794,1794,1793,4
20231006,125000,25637915,1794,1794,1794,1794,3
20231006,124900,25632533,1794,1794,1794,1794,3
20231006,124800,25627151,1794,1793,1794,1788,59
20231006,124700,25521614,1794,1794,1794,1794,3
20231006,124600,25516232,1794,1794,1794,1794,3
20231006,124500,25510850,1794,1794,1794,1794,4
20231006,124400,25503674,1793,1794,1794,1793,7
20231006,124300,25491118,1794,1794,1794,1794,3
20231006,124200,25485736,1794,1794,1794,1794,3
20231006,124100,25480354,1794,1794,1794,1794,3
20231006,124000,25474972,1794,1794,1794,1794,3
20231006,123900,25469590,1794,1794,1794,1794,3
20231006,123800,25464208,1794,1794,1794,1794,3
20231006,123700,25458826,1794,1794,1794,1794,3
20231006,123600,25453444,1794,1794,1794,1794,3
20231006,123500,25448062,1794,1794,1794,1794,4
20231006,123400,25440886,1794,1794,1794,1794,4
20231006,123300,25433710,1794,1794,1794,1794,3
20231006,123200,25428328,1794,1794,1794,1794,3
20231006,123100,25422946,1794,1794,1794,1794,3
20231006,123000,25417564,1794,1794,1794,1794,3
20231006,122900,25412182,1794,1794,1794,1794,3
20231006,122800,25406800,1794,1794,1794,1794,3
20231006,122700,25401418,1794,1794,1794,1794,81
20231006,122600,25256104,1795,1795,1795,1795,3
20231006,122500,25250719,1795,1795,1795,1795,3
20231006,122400,25245334,1795,1795,1795,1795,3
20231006,122300,25239949,1795,1795,1795,1795,3
20231006,122200,25234564,1795,1795,1795,1795,3
20231006,122100,25229179,1795,1795,1795,1795,3
20231006,122000,25223794,1795,1795,1795,1795,3
20231006,121900,25218409,1795,1795,1795,1795,3
20231006,121800,25213024,1795,1795,1795,1795,3
20231006,121700,25207639,1795,1795,1795,1795,3
20231006,121600,25202254,1795,1794,1795,1794,4
20231006,121500,25195075,1795,1795,1795,1795,3
20231006,121400,25189690,1795,1795,1795,1795,3
20231006,121300,25184305,1795,1795,1795,1795,3
20231006,121200,25178920,1795,1795,1795,1795,3
20231006,121100,25173535,1795,1795,1795,1795,3
20231006,121000,25168150,1795,1794,1795,1794,10
20231006,120900,25150207,1794,1794,1794,1794,3
20231006,120800,25144825,1794,1794,1794,1794,3
20231006,120700,25139443,1794,1794,1794,1794,4
20231006,120600,25132267,1795,1795,1795,1795,4
20231006,120500,25125087,1795,1795,1795,1795,3
20231006,120400,25119702,1795,1795,1795,1795,3
20231006,120300,25114317,1795,1795,1795,1795,3
20231006,120200,25108932,1795,1795,1795,1795,3
20231006,120100,25103547,1795,1795,1795,1795,3
20231006,120000,25098162,1795,1795,1795,1795,3
20231006,115900,25092777,1795,1795,1795,1795,3
20231006,115800,25087392,1795,1795,1795,1795,3
20231006,115700,25082007,1795,1795,1795,1795,3
20231006,115600,25076622,1795,1795,1795,1795,3
20231006,115500,25071237,1795,1795,1795,1795,3
20231006,115400,25065852,1795,1795,1795,1795,3
20231006,115300,25060467,1795,1795,1795,1795,3
20231006,115200,25055082,1795,1795,1795,1795,3
20231006,115100,25049697,1795,1795,1795,1795,3
20231006,115000,25044312,1795,1795,1795,1795,3
20231006,114900,25038927,1795,1795,1795,1795,3
20231006,114800,25033542,1795,1795,1795,1795,3
20231006,114700,25028157,1795,1795,1795,1795,3
20231006,114600,25022772,1795,1795,1795,1795,3
20231006,114500,25017387,1795,1795,1795,1795,3
20231006,114400,25012002,1795,1795,1795,1795,3
20231006,114300,25006617,1795,1795,1795,1795,3
20231006,114200,25001232,1795,1795,1795,1795,3
20231006,114100,24995847,1795,1795,1795,1795,3
20231006,114000,24990462,1795,1795,1795,1795,3
20231006,113900,24985077,1795,1795,1795,1795,3
20231006,113800,24979692,1795,1795,1795,1795,3
20231006,113700,24974307,1795,1795,1795,1795,3
20231006,113600,24968922,1795,1795,1795,1795,3
20231006,113500,24963537,1795,1795,1795,1795,3
20231006,113400,24958152,1795,1795,1795,1795,3
20231006,113300,24952767,1795,1795,1795,1795,3
20231006,113200,24947382,1795,1795,1795,1789,18
20231006,113100,24915099,1795,1793,1795,1788,45
20231006,113000,24834530,1795,1795,1795,1795,3
20231006,112900,24829145,1795,1794,1795,1794,23
20231006,112800,24787882,1794,1794,1794,1794,3
20231006,112700,24782500,1794,1794,1794,1794,3
20231006,112600,24777118,1794,1794,1794,1794,3
20231006,112500,24771736,1794,1794,1794,1794,3
20231006,112400,24766354,1794,1794,1794,1794,3
20231006,112300,24760972,1794,1794,1794,1794,7
20231006,112200,24748414,1794,1794,1794,1794,3
20231006,112100,24743032,1794,1794,1794,1794,3
20231006,112000,24737650,1794,1794,1794,1794,3
20231006,111900,24732268,1794,1794,1794,1793,4
20231006,111800,24725093,1793,1793,1793,1793,5
20231006,111700,24716128,1794,1794,1794,1794,3
20231006,111600,24710746,1795,1795,1795,1794,5
20231006,111500,24701772,1795,1795,1795,1795,3
20231006,111400,24696387,1795,1795,1795,1795,3
20231006,111300,24691002,1795,1795,1795,1795,3
20231006,111200,24685617,1795,1795,1795,1795,3
20231006,111100,24680232,1795,1793,1795,1791,8
20231006,111000,24665886,1794,1794,1794,1794,5
20231006,110900,24656916,1795,1795,1795,1795,3
20231006,110800,24651531,1795,1795,1795,1795,4
20231006,110700,24644351,1796,1796,1796,1796,3
20231006,110600,24638963,1796,1796,1796,1796,3
20231006,110500,24633575,1796,1795,1796,1795,4
20231006,110400,24626392,1796,1796,1796,1796,3
20231006,110300,24621004,1796,1796,1796,1796,3
20231006,110200,24615616,1796,1796,1796,1796,3
20231006,110100,24610228,1796,1796,1796,1796,3
20231006,110000,24604840,1796,1796,1796,1796,3
20231006,105900,24599452,1796,1799,1799,1796,26
20231006,105800,24552752,1798,1798,1799,1798,47
20231006,105700,24468242,1799,1798,1799,1798,50
20231006,105600,24378337,1799,1799,1799,1799,3
20231006,105500,24372940,1799,1799,1799,1799,3
20231006,105400,24367543,1799,1799,1799,1799,3
20231006,105300,24362146,1799,1799,1799,1799,3
20231006,105200,24356749,1799,1799,1799,1799,3
20231006,105100,24351352,1799,1799,1799,1799,3
20231006,105000,24345955,1799,1799,1799,1799,3
20231006,104900,24340558,1799,1799,1799,1799,3
20231006,104800,24335161,1799,1799,1799,1799,3
20231006,104700,24329764,1799,1799,1799,1799,3
20231006,104600,24324367,1799,1798,1799,1788,448
20231006,104500,23522164,1799,1799,1799,1799,3
20231006,104400,23516767,1799,1799,1799,1799,32
20231006,104300,23459199,1799,1799,1799,1799,3
20231006,104200,23453802,1799,1798,1799,1798,198
20231006,104100,23097797,1798,1798,1798,1798,3
20231006,104000,23092403,1798,1798,1798,1798,3
20231006,103900,23087009,1798,1798,1798,1798,3
20231006,103800,23081615,1798,1798,1798,1798,3
20231006,103700,23076221,1798,1798,1798,1798,3
20231006,103600,23070827,1798,1798,1798,1798,3
20231006,103500,23065433,1798,1798,1798,1798,3
20231006,103400,23060039,1798,1798,1798,1798,3
20231006,103300,23054645,1798,1797,1798,1797,23
20231006,103200,23013310,1798,1797,1798,1797,6
20231006,103100,23002524,1797,1797,1797,1797,3
20231006,103000,22997133,1797,1797,1797,1797,3
20231006,102900,22991742,1797,1797,1797,1797,2
20231006,102800,22988148,1797,1797,1797,1797,0
20231006,102700,22988148,1797,1797,1797,1797,4
20231006,102600,22980960,1798,1798,1798,1798,0
20231006,102500,22980960,1798,1798,1798,1798,0
20231006,102400,22980960,1798,1798,1798,1798,1
20231006,102300,22979162,1798,1798,1798,1798,0
20231006,102200,22979162,1798,1797,1798,1797,40
20231006,102100,22907281,1798,1798,1798,1798,0
20231006,102000,22907281,1798,1798,1798,1798,0
20231006,101900,22907281,1798,1798,1798,1798,0
20231006,101800,22907281,1798,1798,1798,1798,0
20231006,101700,22907281,1798,1797,1798,1797,101
20231006,101600,22725783,1798,1798,1798,1798,0
20231006,101500,22725783,1798,1798,1798,1798,0
20231006,101400,22725783,1798,1798,1798,1798,1
20231006,101300,22723985,1798,1798,1798,1798,543
20231006,101200,21747671,1798,1798,1798,1798,0
20231006,101100,21747671,1798,1798,1798,1798,37
20231006,101000,21681145,1798,1797,1798,1797,19
20231006,100900,21647001,1798,1796,1798,1794,4
20231006,100800,21639817,1798,1798,1798,1798,0
20231006,100700,21639817,1798,1798,1798,1798,0
20231006,100600,21639817,1798,1795,1798,1795,39
20231006,100500,21569799,1796,1796,1796,1796,0
20231006,100400,21569799,1796,1796,1796,1796,0
20231006,100300,21569799,1796,1798,1798,1796,73
20231006,100200,21438581,1798,1798,1798,1798,0
20231006,100100,21438581,1798,1798,1798,1797,3
20231006,100000,21433188,1799,1799,1799,1799,0
20231006,095900,21433188,1799,1798,1799,1798,44
20231006,095800,21354075,1799,1799,1799,1799,0
20231006,095700,21354075,1799,1798,1799,1798,34
20231006,095600,21292927,1799,1799,1799,1798,20
20231006,095500,21256965,1798,1798,1798,1798,1
20231006,095400,21255167,1799,1799,1799,1799,0
20231006,095300,21255167,1799,1799,1799,1799,0
20231006,095200,21255167,1799,1799,1799,1799,0
20231006,095100,21255167,1799,1799,1799,1799,1
20231006,095000,21253368,1798,1796,1799,1796,376
20231006,094900,20577638,1796,1796,1796,1796,0
20231006,094800,20577638,1796,1796,1796,1796,0
20231006,094700,20577638,1796,1796,1796,1796,0
20231006,094600,20577638,1796,1793,1796,1791,37
20231006,094500,20511296,1795,1795,1795,1795,0
20231006,094400,20511296,1795,1795,1795,1795,1
20231006,094300,20509501,1795,1795,1796,1793,13
20231006,094200,20486179,1796,1796,1796,1796,2
20231006,094100,20482587,1797,1799,1799,1797,14
20231006,094000,20457423,1799,1799,1799,1799,0
20231006,093900,20457423,1799,1799,1799,1799,0
20231006,093800,20457423,1799,1799,1799,1799,0
20231006,093700,20457423,1799,1797,1799,1797,101
20231006,093600,20275924,1799,1798,1799,1797,201
20231006,093500,19914683,1799,1798,1799,1798,102
20231006,093400,19731285,1796,1796,1796,1796,116
20231006,093300,19522949,1797,1797,1797,1797,6
20231006,093200,19512167,1797,1797,1797,1797,0
20231006,093100,19512167,1797,1799,1799,1797,7
20231006,093000,19499581,1799,1799,1799,1799,0
20231006,092900,19499581,1799,1800,1800,1799,2
20231006,092800,19495982,1800,1800,1800,1800,0
20231006,092700,19495982,1800,1799,1800,1798,148
20231006,092600,19229727,1800,1800,1800,1800,3
20231006,092500,19224327,1798,1799,1800,1798,56
20231006,092400,19123592,1800,1800,1800,1800,6
20231006,092300,19112792,1800,1800,1800,1800,0
20231006,092200,19112792,1800,1800,1800,1800,71
20231006,092100,18984992,1800,1795,1800,1795,393
20231006,092000,18279263,1795,1795,1795,1795,1
20231006,091900,18277468,1795,1795,1795,1795,0
20231006,091800,18277468,1795,1793,1795,1788,4001
20231006,091700,11123609,1795,1795,1795,1795,0
20231006,091600,11123609,1795,1795,1795,1793,3
20231006,091500,11118226,1795,1795,1795,1795,1
20231006,091400,11116431,1788,1788,1788,1788,0
20231006,091300,11116431,1788,1796,1796,1788,1023
20231006,091200,9287123,1796,1796,1796,1796,0
20231006,091100,9287123,1796,1796,1796,1796,1
20231006,091000,9285327,1796,1795,1796,1795,1202
20231006,090900,7126738,1788,1788,1788,1788,225
20231006,090800,6724438,1788,1788,1788,1788,0
20231006,090700,6724438,1788,1788,1788,1788,1
20231006,090600,6722650,1788,1788,1788,1788,100
20231006,090500,6543850,1788,1788,1788,1788,1
20231006,090400,6542062,1788,1788,1788,1788,0
20231006,090300,6542062,1788,1783,1788,1783,3
20231006,090200,6536703,1788,1783,1788,1783,2
20231006,090100,6533132,1788,1769,1788,1769,2611
20231006,090000,1908514,1769,1740,1769,1740,1090