KissMeData/033790/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,190900,155195380,1133,1133,1133,1133,961
20231012,190800,155195380,1133,1133,1133,1133,0
20231012,190700,155195380,1133,1133,1133,1133,0
20231012,190600,155195380,1133,1133,1133,1133,0
20231012,190500,155195380,1133,1133,1133,1133,0
20231012,190400,155195380,1133,1133,1133,1133,0
20231012,190300,155195380,1133,1133,1133,1133,0
20231012,190200,155195380,1133,1133,1133,1133,0
20231012,190100,155195380,1133,1133,1133,1133,0
20231012,190000,155195380,1133,1133,1133,1133,0
20231012,185900,155195380,1133,1133,1133,1133,0
20231012,185800,155195380,1133,1133,1133,1133,0
20231012,185700,155195380,1133,1133,1133,1133,0
20231012,185600,155195380,1133,1133,1133,1133,0
20231012,185500,155195380,1133,1133,1133,1133,0
20231012,185400,155195380,1133,1133,1133,1133,0
20231012,185300,155195380,1133,1133,1133,1133,0
20231012,185200,155195380,1133,1133,1133,1133,0
20231012,185100,155195380,1133,1133,1133,1133,0
20231012,185000,155195380,1133,1133,1133,1133,0
20231012,184900,155195380,1133,1133,1133,1133,0
20231012,184800,155195380,1133,1133,1133,1133,0
20231012,184700,155195380,1133,1133,1133,1133,0
20231012,184600,155195380,1133,1133,1133,1133,0
20231012,184500,155195380,1133,1133,1133,1133,0
20231012,184400,155195380,1133,1133,1133,1133,0
20231012,184300,155195380,1133,1133,1133,1133,0
20231012,184200,155195380,1133,1133,1133,1133,0
20231012,184100,155195380,1133,1133,1133,1133,0
20231012,184000,155195380,1133,1133,1133,1133,0
20231012,183900,155195380,1133,1133,1133,1133,961
20231012,183800,155195380,1133,1133,1133,1133,0
20231012,183700,155195380,1133,1133,1133,1133,0
20231012,183600,155195380,1133,1133,1133,1133,0
20231012,183500,155195380,1133,1133,1133,1133,0
20231012,183400,155195380,1133,1133,1133,1133,0
20231012,183300,155195380,1133,1133,1133,1133,0
20231012,183200,155195380,1133,1133,1133,1133,0
20231012,183100,155195380,1133,1133,1133,1133,0
20231012,183000,155195380,1133,1133,1133,1133,0
20231012,182900,155195380,1133,1133,1133,1133,0
20231012,182800,155195380,1133,1133,1133,1133,0
20231012,182700,155195380,1133,1133,1133,1133,0
20231012,182600,155195380,1133,1133,1133,1133,0
20231012,182500,155195380,1133,1133,1133,1133,0
20231012,182400,155195380,1133,1133,1133,1133,0
20231012,182300,155195380,1133,1133,1133,1133,0
20231012,182200,155195380,1133,1133,1133,1133,0
20231012,182100,155195380,1133,1133,1133,1133,0
20231012,182000,155195380,1133,1133,1133,1133,0
20231012,181900,155195380,1133,1133,1133,1133,0
20231012,181800,155195380,1133,1133,1133,1133,0
20231012,181700,155195380,1133,1133,1133,1133,0
20231012,181600,155195380,1133,1133,1133,1133,0
20231012,181500,155195380,1133,1133,1133,1133,0
20231012,181400,155195380,1133,1133,1133,1133,0
20231012,181300,155195380,1133,1133,1133,1133,0
20231012,181200,155195380,1133,1133,1133,1133,0
20231012,181100,155195380,1133,1133,1133,1133,0
20231012,181000,155195380,1133,1133,1133,1133,0
20231012,180900,155195380,1133,1133,1133,1133,961
20231012,180800,155195380,1133,1133,1133,1133,0
20231012,180700,155195380,1133,1133,1133,1133,0
20231012,180600,155195380,1133,1133,1133,1133,0
20231012,180500,155195380,1133,1133,1133,1133,0
20231012,180400,155195380,1133,1133,1133,1133,0
20231012,180300,155195380,1133,1133,1133,1133,0
20231012,180200,155195380,1133,1133,1133,1133,0
20231012,180100,155195380,1133,1133,1133,1133,0
20231012,180000,155195380,1133,1133,1133,1133,0
20231012,175900,155195380,1133,1133,1133,1133,0
20231012,175800,155195380,1133,1133,1133,1133,0
20231012,175700,155195380,1133,1133,1133,1133,0
20231012,175600,155195380,1133,1133,1133,1133,0
20231012,175500,155195380,1133,1133,1133,1133,0
20231012,175400,155195380,1133,1133,1133,1133,0
20231012,175300,155195380,1133,1133,1133,1133,0
20231012,175200,155195380,1133,1133,1133,1133,0
20231012,175100,155195380,1133,1133,1133,1133,0
20231012,175000,155195380,1133,1133,1133,1133,0
20231012,174900,155195380,1133,1133,1133,1133,0
20231012,174800,155195380,1133,1133,1133,1133,0
20231012,174700,155195380,1133,1133,1133,1133,0
20231012,174600,155195380,1133,1133,1133,1133,0
20231012,174500,155195380,1133,1133,1133,1133,0
20231012,174400,155195380,1133,1133,1133,1133,0
20231012,174300,155195380,1133,1133,1133,1133,0
20231012,174200,155195380,1133,1133,1133,1133,0
20231012,174100,155195380,1133,1133,1133,1133,0
20231012,174000,155195380,1133,1133,1133,1133,0
20231012,173900,155195380,1133,1133,1133,1133,961
20231012,173800,155195380,1133,1133,1133,1133,0
20231012,173700,155195380,1133,1133,1133,1133,0
20231012,173600,155195380,1133,1133,1133,1133,0
20231012,173500,155195380,1133,1133,1133,1133,0
20231012,173400,155195380,1133,1133,1133,1133,0
20231012,173300,155195380,1133,1133,1133,1133,0
20231012,173200,155195380,1133,1133,1133,1133,0
20231012,173100,155195380,1133,1133,1133,1133,0
20231012,173000,155195380,1133,1133,1133,1133,0
20231012,172900,155195380,1133,1133,1133,1133,0
20231012,172800,155195380,1133,1133,1133,1133,0
20231012,172700,155195380,1133,1133,1133,1133,0
20231012,172600,155195380,1133,1133,1133,1133,0
20231012,172500,155195380,1133,1133,1133,1133,0
20231012,172400,155195380,1133,1133,1133,1133,0
20231012,172300,155195380,1133,1133,1133,1133,0
20231012,172200,155195380,1133,1133,1133,1133,0
20231012,172100,155195380,1133,1133,1133,1133,0
20231012,172000,155195380,1133,1133,1133,1133,0
20231012,171900,155195380,1133,1133,1133,1133,0
20231012,171800,155195380,1133,1133,1133,1133,0
20231012,171700,155195380,1133,1133,1133,1133,0
20231012,171600,155195380,1133,1133,1133,1133,0
20231012,171500,155195380,1133,1133,1133,1133,0
20231012,171400,155195380,1133,1133,1133,1133,0
20231012,171300,155195380,1133,1133,1133,1133,0
20231012,171200,155195380,1133,1133,1133,1133,0
20231012,171100,155195380,1133,1133,1133,1133,0
20231012,171000,155195380,1133,1133,1133,1133,0
20231012,170900,155195380,1133,1133,1133,1133,961
20231012,170800,155195380,1133,1133,1133,1133,0
20231012,170700,155195380,1133,1133,1133,1133,0
20231012,170600,155195380,1133,1133,1133,1133,0
20231012,170500,155195380,1133,1133,1133,1133,0
20231012,170400,155195380,1133,1133,1133,1133,0
20231012,170300,155195380,1133,1133,1133,1133,0
20231012,170200,155195380,1133,1133,1133,1133,0
20231012,170100,155195380,1133,1133,1133,1133,0
20231012,170000,155195380,1133,1133,1133,1133,0
20231012,165900,155195380,1133,1133,1133,1133,0
20231012,165800,155195380,1133,1133,1133,1133,0
20231012,165700,155195380,1133,1133,1133,1133,0
20231012,165600,155195380,1133,1133,1133,1133,0
20231012,165500,155195380,1133,1133,1133,1133,0
20231012,165400,155195380,1133,1133,1133,1133,0
20231012,165300,155195380,1133,1133,1133,1133,0
20231012,165200,155195380,1133,1133,1133,1133,0
20231012,165100,155195380,1133,1133,1133,1133,0
20231012,165000,155195380,1133,1133,1133,1133,0
20231012,164900,155195380,1133,1133,1133,1133,0
20231012,164800,155195380,1133,1133,1133,1133,0
20231012,164700,155195380,1133,1133,1133,1133,0
20231012,164600,155195380,1133,1133,1133,1133,0
20231012,164500,155195380,1133,1133,1133,1133,0
20231012,164400,155195380,1133,1133,1133,1133,0
20231012,164300,155195380,1133,1133,1133,1133,0
20231012,164200,155195380,1133,1133,1133,1133,0
20231012,164100,155195380,1133,1133,1133,1133,0
20231012,164000,155195380,1133,1133,1133,1133,0
20231012,163900,155195380,1133,1133,1133,1133,961
20231012,163800,155195380,1133,1133,1133,1133,0
20231012,163700,155195380,1133,1133,1133,1133,0
20231012,163600,155195380,1133,1133,1133,1133,0
20231012,163500,155195380,1133,1133,1133,1133,0
20231012,163400,155195380,1133,1133,1133,1133,0
20231012,163300,155195380,1133,1133,1133,1133,0
20231012,163200,155195380,1133,1133,1133,1133,0
20231012,163100,155195380,1133,1133,1133,1133,0
20231012,163000,155195380,1133,1133,1133,1133,0
20231012,162900,155195380,1133,1133,1133,1133,0
20231012,162800,155195380,1133,1133,1133,1133,0
20231012,162700,155195380,1133,1133,1133,1133,0
20231012,162600,155195380,1133,1133,1133,1133,0
20231012,162500,155195380,1133,1133,1133,1133,0
20231012,162400,155195380,1133,1133,1133,1133,0
20231012,162300,155195380,1133,1133,1133,1133,0
20231012,162200,155195380,1133,1133,1133,1133,0
20231012,162100,155195380,1133,1133,1133,1133,0
20231012,162000,155195380,1133,1133,1133,1133,0
20231012,161900,155195380,1133,1133,1133,1133,0
20231012,161800,155195380,1133,1133,1133,1133,0
20231012,161700,155195380,1133,1133,1133,1133,0
20231012,161600,155195380,1133,1133,1133,1133,0
20231012,161500,155195380,1133,1133,1133,1133,0
20231012,161400,155195380,1133,1133,1133,1133,0
20231012,161300,155195380,1133,1133,1133,1133,0
20231012,161200,155195380,1133,1133,1133,1133,0
20231012,161100,155195380,1133,1133,1133,1133,0
20231012,161000,155195380,1133,1133,1133,1133,0
20231012,160900,155195380,1133,1133,1133,1133,961
20231012,160800,155195380,1133,1133,1133,1133,0
20231012,160700,155195380,1133,1133,1133,1133,0
20231012,160600,155195380,1133,1133,1133,1133,0
20231012,160500,155195380,1133,1133,1133,1133,0
20231012,160400,155195380,1133,1133,1133,1133,0
20231012,160300,155195380,1133,1133,1133,1133,0
20231012,160200,155195380,1133,1133,1133,1133,0
20231012,160100,155195380,1133,1133,1133,1133,0
20231012,160000,155195380,1133,1133,1133,1133,0
20231012,155900,155195380,1133,1133,1133,1133,0
20231012,155800,155195380,1133,1133,1133,1133,0
20231012,155700,155195380,1133,1133,1133,1133,0
20231012,155600,155195380,1133,1133,1133,1133,0
20231012,155500,155195380,1133,1133,1133,1133,0
20231012,155400,155195380,1133,1133,1133,1133,0
20231012,155300,155195380,1133,1133,1133,1133,0
20231012,155200,155195380,1133,1133,1133,1133,0
20231012,155100,155195380,1133,1133,1133,1133,0
20231012,155000,155195380,1133,1133,1133,1133,0
20231012,154900,155195380,1133,1133,1133,1133,0
20231012,154800,155195380,1133,1133,1133,1133,0
20231012,154700,155195380,1133,1133,1133,1133,0
20231012,154600,155195380,1133,1133,1133,1133,0
20231012,154500,155195380,1133,1133,1133,1133,0
20231012,154400,155195380,1133,1133,1133,1133,0
20231012,154300,155195380,1133,1133,1133,1133,0
20231012,154200,155195380,1133,1133,1133,1133,0
20231012,154100,155195380,1133,1133,1133,1133,0
20231012,154000,155195380,1133,1133,1133,1133,0
20231012,153900,155195380,1133,1133,1133,1133,961
20231012,153800,155195380,1133,1133,1133,1133,0
20231012,153700,155195380,1133,1133,1133,1133,0
20231012,153600,155195380,1133,1133,1133,1133,0
20231012,153500,155195380,1133,1133,1133,1133,0
20231012,153400,155195380,1133,1133,1133,1133,0
20231012,153300,155195380,1133,1133,1133,1133,0
20231012,153200,155195380,1133,1133,1133,1133,0
20231012,153100,155195380,1133,1133,1133,1133,0
20231012,153000,155195380,1133,1133,1133,1133,961
20231012,152900,154106567,1132,1132,1132,1132,0
20231012,152800,154106567,1132,1132,1132,1132,0
20231012,152700,154106567,1132,1132,1132,1132,0
20231012,152600,154106567,1132,1132,1132,1132,0
20231012,152500,154106567,1132,1132,1132,1132,0
20231012,152400,154106567,1132,1132,1132,1132,0
20231012,152300,154106567,1132,1132,1132,1132,0
20231012,152200,154106567,1132,1132,1132,1132,0
20231012,152100,154106567,1132,1132,1132,1132,0
20231012,152000,154106567,1132,1132,1132,1132,0
20231012,151900,154106567,1132,1123,1132,1122,299
20231012,151800,153770050,1133,1133,1133,1133,0
20231012,151700,153770050,1133,1133,1133,1133,0
20231012,151600,153770050,1133,1133,1133,1133,0
20231012,151500,153770050,1133,1124,1133,1124,140
20231012,151400,153612672,1133,1123,1133,1122,798
20231012,151300,152716533,1133,1133,1133,1133,0
20231012,151200,152716533,1133,1133,1133,1133,0
20231012,151100,152716533,1133,1133,1133,1133,0
20231012,151000,152716533,1133,1130,1133,1130,5
20231012,150900,152710880,1131,1131,1131,1131,0
20231012,150800,152710880,1131,1131,1131,1131,0
20231012,150700,152710880,1131,1131,1131,1131,1
20231012,150600,152709749,1123,1123,1123,1123,110
20231012,150500,152586219,1134,1125,1134,1125,2
20231012,150400,152583960,1135,1128,1135,1128,251
20231012,150300,152300692,1124,1118,1124,1118,5573
20231012,150200,146039273,1118,1124,1124,1117,1264
20231012,150100,144619836,1124,1122,1124,1118,2940
20231012,150000,141327707,1122,1123,1124,1122,147
20231012,145900,141162731,1123,1124,1124,1123,492
20231012,145800,140610199,1124,1124,1124,1124,0
20231012,145700,140610199,1124,1124,1124,1124,0
20231012,145600,140610199,1124,1124,1124,1124,4
20231012,145500,140605703,1133,1133,1133,1133,0
20231012,145400,140605703,1133,1133,1133,1133,1
20231012,145300,140604570,1122,1122,1122,1122,0
20231012,145200,140604570,1122,1124,1134,1122,8460
20231012,145100,131099612,1134,1127,1134,1126,501
20231012,145000,130535467,1127,1127,1127,1127,500
20231012,144900,129971967,1136,1136,1136,1136,0
20231012,144800,129971967,1136,1136,1136,1136,0
20231012,144700,129971967,1136,1136,1136,1136,0
20231012,144600,129971967,1136,1136,1136,1136,0
20231012,144500,129971967,1136,1133,1136,1133,51
20231012,144400,129914181,1137,1137,1137,1137,0
20231012,144300,129914181,1137,1129,1137,1120,2574
20231012,144200,127020558,1139,1139,1139,1139,0
20231012,144100,127020558,1139,1139,1139,1139,0
20231012,144000,127020558,1139,1139,1139,1139,0
20231012,143900,127020558,1139,1139,1139,1139,0
20231012,143800,127020558,1139,1139,1139,1139,0
20231012,143700,127020558,1139,1139,1139,1139,0
20231012,143600,127020558,1139,1139,1139,1139,41
20231012,143500,126973859,1139,1139,1139,1139,175
20231012,143400,126774534,1139,1140,1140,1128,2574
20231012,143300,123870496,1141,1141,1141,1141,0
20231012,143200,123870496,1141,1141,1141,1141,1
20231012,143100,123869355,1140,1138,1140,1138,1999
20231012,143000,121591533,1140,1140,1140,1140,0
20231012,142900,121591533,1140,1140,1140,1140,0
20231012,142800,121591533,1140,1140,1140,1140,0
20231012,142700,121591533,1140,1140,1140,1140,0
20231012,142600,121591533,1140,1140,1140,1140,0
20231012,142500,121591533,1140,1134,1140,1128,2684
20231012,142400,118559337,1136,1136,1136,1136,5
20231012,142300,118553657,1136,1136,1136,1136,0
20231012,142200,118553657,1136,1136,1136,1136,0
20231012,142100,118553657,1136,1136,1136,1136,10
20231012,142000,118542297,1137,1137,1137,1137,0
20231012,141900,118542297,1137,1137,1137,1137,10
20231012,141800,118530927,1139,1139,1139,1139,0
20231012,141700,118530927,1139,1137,1139,1137,120
20231012,141600,118394453,1137,1134,1137,1130,2574
20231012,141500,115480800,1140,1140,1140,1140,1
20231012,141400,115479660,1140,1140,1140,1140,0
20231012,141300,115479660,1140,1140,1140,1140,0
20231012,141200,115479660,1140,1140,1140,1140,0
20231012,141100,115479660,1140,1140,1140,1140,0
20231012,141000,115479660,1140,1140,1140,1140,26
20231012,140900,115450020,1141,1141,1141,1141,0
20231012,140800,115450020,1141,1141,1141,1141,0
20231012,140700,115450020,1141,1137,1141,1133,4540
20231012,140600,110303304,1143,1143,1143,1143,0
20231012,140500,110303304,1143,1143,1143,1143,0
20231012,140400,110303304,1143,1143,1143,1143,0
20231012,140300,110303304,1143,1142,1143,1142,8
20231012,140200,110294165,1144,1144,1144,1144,0
20231012,140100,110294165,1144,1144,1144,1144,0
20231012,140000,110294165,1144,1144,1144,1144,0
20231012,135900,110294165,1144,1144,1144,1144,0
20231012,135800,110294165,1144,1138,1144,1135,2574
20231012,135700,107369250,1145,1145,1145,1145,0
20231012,135600,107369250,1145,1145,1145,1145,5
20231012,135500,107363525,1145,1145,1145,1145,0
20231012,135400,107363525,1145,1145,1145,1145,5
20231012,135300,107357800,1145,1145,1145,1145,0
20231012,135200,107357800,1145,1145,1145,1145,0
20231012,135100,107357800,1145,1145,1145,1145,0
20231012,135000,107357800,1145,1145,1145,1145,5
20231012,134900,107352075,1145,1141,1145,1138,2579
20231012,134800,104414113,1146,1145,1146,1145,319
20231012,134700,104048549,1146,1146,1146,1146,0
20231012,134600,104048549,1146,1146,1146,1146,0
20231012,134500,104048549,1146,1146,1146,1146,0
20231012,134400,104048549,1146,1141,1146,1139,778
20231012,134300,103162334,1148,1148,1148,1148,0
20231012,134200,103162334,1148,1148,1148,1148,0
20231012,134100,103162334,1148,1148,1148,1148,0
20231012,134000,103162334,1148,1143,1148,1139,2574
20231012,133900,100226238,1143,1143,1143,1143,2
20231012,133800,100223952,1149,1149,1149,1149,0
20231012,133700,100223952,1149,1149,1149,1149,0
20231012,133600,100223952,1149,1149,1149,1149,0
20231012,133500,100223952,1149,1149,1149,1149,0
20231012,133400,100223952,1149,1149,1149,1149,0
20231012,133300,100223952,1149,1149,1149,1149,0
20231012,133200,100223952,1149,1149,1149,1149,0
20231012,133100,100223952,1149,1149,1149,1149,0
20231012,133000,100223952,1149,1149,1149,1149,0
20231012,132900,100223952,1149,1149,1149,1149,0
20231012,132800,100223952,1149,1149,1149,1149,0
20231012,132700,100223952,1149,1149,1149,1149,0
20231012,132600,100223952,1149,1149,1149,1149,0
20231012,132500,100223952,1149,1149,1149,1149,0
20231012,132400,100223952,1149,1149,1149,1149,0
20231012,132300,100223952,1149,1149,1149,1149,0
20231012,132200,100223952,1149,1149,1149,1149,0
20231012,132100,100223952,1149,1149,1149,1149,1
20231012,132000,100222803,1143,1143,1143,1143,0
20231012,131900,100222803,1143,1143,1143,1143,0
20231012,131800,100222803,1143,1143,1143,1143,0
20231012,131700,100222803,1143,1143,1143,1143,0
20231012,131600,100222803,1143,1143,1143,1143,11700
20231012,131500,86849703,1149,1149,1149,1149,0
20231012,131400,86849703,1149,1149,1149,1149,0
20231012,131300,86849703,1149,1149,1149,1149,0
20231012,131200,86849703,1149,1149,1149,1149,0
20231012,131100,86849703,1149,1149,1149,1149,9
20231012,131000,86839362,1149,1149,1149,1149,0
20231012,130900,86839362,1149,1147,1149,1147,1363
20231012,130800,85275148,1147,1147,1147,1147,0
20231012,130700,85275148,1147,1147,1147,1147,0
20231012,130600,85275148,1147,1147,1147,1147,0
20231012,130500,85275148,1147,1147,1147,1147,0
20231012,130400,85275148,1147,1147,1147,1147,1
20231012,130300,85274001,1147,1147,1147,1147,0
20231012,130200,85274001,1147,1147,1147,1147,0
20231012,130100,85274001,1147,1147,1147,1147,0
20231012,130000,85274001,1147,1147,1147,1147,0
20231012,125900,85274001,1147,1147,1147,1147,0
20231012,125800,85274001,1147,1147,1147,1147,0
20231012,125700,85274001,1147,1147,1147,1147,0
20231012,125600,85274001,1147,1147,1147,1147,0
20231012,125500,85274001,1147,1147,1147,1147,0
20231012,125400,85274001,1147,1141,1147,1141,509
20231012,125300,84693226,1147,1147,1147,1147,1
20231012,125200,84692079,1141,1142,1142,1141,300
20231012,125100,84349741,1147,1147,1147,1147,0
20231012,125000,84349741,1147,1147,1147,1147,0
20231012,124900,84349741,1147,1147,1147,1147,0
20231012,124800,84349741,1147,1142,1147,1142,2
20231012,124700,84347452,1147,1147,1147,1147,0
20231012,124600,84347452,1147,1147,1147,1147,0
20231012,124500,84347452,1147,1142,1147,1142,2
20231012,124400,84345163,1147,1147,1147,1147,1
20231012,124300,84344016,1147,1147,1147,1147,0
20231012,124200,84344016,1147,1147,1147,1147,0
20231012,124100,84344016,1147,1147,1147,1147,0
20231012,124000,84344016,1147,1147,1147,1147,0
20231012,123900,84344016,1147,1147,1147,1147,0
20231012,123800,84344016,1147,1147,1147,1147,0
20231012,123700,84344016,1147,1146,1147,1146,2
20231012,123600,84341723,1146,1146,1146,1146,0
20231012,123500,84341723,1146,1146,1146,1146,30
20231012,123400,84307343,1146,1146,1146,1146,0
20231012,123300,84307343,1146,1146,1146,1146,0
20231012,123200,84307343,1146,1146,1146,1146,0
20231012,123100,84307343,1146,1146,1146,1146,0
20231012,123000,84307343,1146,1146,1146,1146,0
20231012,122900,84307343,1146,1146,1146,1146,0
20231012,122800,84307343,1146,1146,1146,1146,0
20231012,122700,84307343,1146,1146,1146,1146,0
20231012,122600,84307343,1146,1146,1146,1146,1
20231012,122500,84306197,1146,1146,1146,1146,0
20231012,122400,84306197,1146,1146,1146,1146,0
20231012,122300,84306197,1146,1146,1146,1146,0
20231012,122200,84306197,1146,1146,1146,1146,0
20231012,122100,84306197,1146,1146,1146,1146,0
20231012,122000,84306197,1146,1146,1146,1146,0
20231012,121900,84306197,1146,1146,1146,1146,0
20231012,121800,84306197,1146,1146,1146,1146,0
20231012,121700,84306197,1146,1146,1146,1146,1
20231012,121600,84305051,1147,1147,1147,1147,0
20231012,121500,84305051,1147,1147,1147,1147,0
20231012,121400,84305051,1147,1147,1147,1147,0
20231012,121300,84305051,1147,1147,1147,1147,0
20231012,121200,84305051,1147,1147,1147,1147,0
20231012,121100,84305051,1147,1147,1147,1147,0
20231012,121000,84305051,1147,1147,1147,1147,0
20231012,120900,84305051,1147,1147,1147,1147,0
20231012,120800,84305051,1147,1147,1147,1147,353
20231012,120700,83900160,1147,1147,1147,1147,0
20231012,120600,83900160,1147,1147,1147,1147,0
20231012,120500,83900160,1147,1147,1147,1147,0
20231012,120400,83900160,1147,1147,1147,1147,0
20231012,120300,83900160,1147,1147,1147,1147,1
20231012,120200,83899013,1146,1146,1146,1146,0
20231012,120100,83899013,1146,1146,1146,1146,1
20231012,120000,83897867,1147,1147,1147,1147,0
20231012,115900,83897867,1147,1147,1147,1147,0
20231012,115800,83897867,1147,1147,1147,1147,0
20231012,115700,83897867,1147,1147,1147,1147,100
20231012,115600,83783167,1147,1147,1147,1147,0
20231012,115500,83783167,1147,1147,1147,1147,0
20231012,115400,83783167,1147,1147,1147,1147,0
20231012,115300,83783167,1147,1147,1147,1147,0
20231012,115200,83783167,1147,1147,1147,1147,1
20231012,115100,83782020,1144,1145,1145,1144,16
20231012,115000,83763706,1146,1145,1146,1144,413
20231012,114900,83290783,1140,1140,1140,1140,24
20231012,114800,83263423,1145,1145,1145,1145,0
20231012,114700,83263423,1145,1145,1145,1145,0
20231012,114600,83263423,1145,1145,1145,1145,0
20231012,114500,83263423,1145,1145,1145,1145,0
20231012,114400,83263423,1145,1145,1145,1145,0
20231012,114300,83263423,1145,1145,1145,1145,0
20231012,114200,83263423,1145,1145,1145,1145,0
20231012,114100,83263423,1145,1145,1145,1145,1
20231012,114000,83262278,1140,1140,1140,1140,1721
20231012,113900,81300338,1140,1140,1140,1140,0
20231012,113800,81300338,1140,1140,1140,1140,1
20231012,113700,81299198,1139,1139,1139,1139,96
20231012,113600,81189854,1140,1140,1140,1140,1
20231012,113500,81188714,1139,1139,1139,1139,49
20231012,113400,81132903,1140,1140,1140,1140,52
20231012,113300,81073623,1145,1144,1145,1144,26
20231012,113200,81043878,1144,1144,1144,1144,0
20231012,113100,81043878,1144,1144,1144,1144,0
20231012,113000,81043878,1144,1144,1144,1144,227
20231012,112900,80784190,1145,1145,1145,1145,0
20231012,112800,80784190,1145,1145,1145,1145,0
20231012,112700,80784190,1145,1145,1145,1145,0
20231012,112600,80784190,1145,1145,1145,1145,0
20231012,112500,80784190,1145,1145,1145,1145,0
20231012,112400,80784190,1145,1145,1145,1145,0
20231012,112300,80784190,1145,1145,1145,1145,0
20231012,112200,80784190,1145,1145,1145,1145,0
20231012,112100,80784190,1145,1145,1145,1145,0
20231012,112000,80784190,1145,1145,1145,1145,0
20231012,111900,80784190,1145,1145,1145,1145,0
20231012,111800,80784190,1145,1144,1145,1137,3031
20231012,111700,77329333,1144,1145,1145,1144,3701
20231012,111600,73094742,1145,1145,1145,1145,0
20231012,111500,73094742,1145,1145,1145,1145,0
20231012,111400,73094742,1145,1145,1145,1145,0
20231012,111300,73094742,1145,1145,1145,1145,0
20231012,111200,73094742,1145,1145,1145,1145,0
20231012,111100,73094742,1145,1145,1145,1145,0
20231012,111000,73094742,1145,1145,1145,1145,0
20231012,110900,73094742,1145,1145,1145,1145,0
20231012,110800,73094742,1145,1145,1145,1145,0
20231012,110700,73094742,1145,1145,1145,1145,0
20231012,110600,73094742,1145,1145,1145,1145,0
20231012,110500,73094742,1145,1145,1145,1145,0
20231012,110400,73094742,1145,1145,1145,1145,0
20231012,110300,73094742,1145,1145,1145,1145,2
20231012,110200,73092452,1145,1145,1145,1145,0
20231012,110100,73092452,1145,1145,1145,1145,18
20231012,110000,73071842,1152,1152,1152,1152,0
20231012,105900,73071842,1152,1152,1152,1152,0
20231012,105800,73071842,1152,1152,1152,1152,0
20231012,105700,73071842,1152,1152,1152,1152,0
20231012,105600,73071842,1152,1152,1152,1152,0
20231012,105500,73071842,1152,1152,1152,1152,0
20231012,105400,73071842,1152,1147,1152,1145,2001
20231012,105300,70779683,1147,1147,1147,1147,0
20231012,105200,70779683,1147,1147,1147,1147,0
20231012,105100,70779683,1147,1152,1152,1147,2
20231012,105000,70777384,1145,1145,1145,1145,0
20231012,104900,70777384,1145,1145,1145,1145,0
20231012,104800,70777384,1145,1145,1145,1145,0
20231012,104700,70777384,1145,1145,1145,1145,0
20231012,104600,70777384,1145,1145,1145,1145,0
20231012,104500,70777384,1145,1145,1145,1145,0
20231012,104400,70777384,1145,1145,1145,1145,0
20231012,104300,70777384,1145,1145,1145,1145,0
20231012,104200,70777384,1145,1146,1146,1145,5000
20231012,104100,65050815,1145,1145,1145,1145,0
20231012,104000,65050815,1145,1145,1145,1145,0
20231012,103900,65050815,1145,1145,1145,1145,0
20231012,103800,65050815,1145,1147,1147,1145,1753
20231012,103700,63042256,1146,1146,1146,1146,0
20231012,103600,63042256,1146,1150,1150,1146,984
20231012,103500,61912320,1156,1156,1156,1156,0
20231012,103400,61912320,1156,1156,1156,1156,0
20231012,103300,61912320,1156,1156,1156,1156,0
20231012,103200,61912320,1156,1156,1156,1156,0
20231012,103100,61912320,1156,1156,1156,1156,0
20231012,103000,61912320,1156,1156,1156,1156,0
20231012,102900,61912320,1156,1156,1156,1156,0
20231012,102800,61912320,1156,1156,1156,1156,0
20231012,102700,61912320,1156,1156,1156,1156,0
20231012,102600,61912320,1156,1156,1156,1156,0
20231012,102500,61912320,1156,1156,1156,1156,42
20231012,102400,61863768,1156,1156,1160,1156,3330
20231012,102300,58014091,1151,1155,1155,1151,730
20231012,102200,57171935,1165,1165,1165,1165,0
20231012,102100,57171935,1165,1165,1165,1165,0
20231012,102000,57171935,1165,1165,1165,1165,0
20231012,101900,57171935,1165,1165,1165,1165,0
20231012,101800,57171935,1165,1165,1165,1165,0
20231012,101700,57171935,1165,1165,1165,1165,0
20231012,101600,57171935,1165,1165,1165,1165,0
20231012,101500,57171935,1165,1165,1165,1165,0
20231012,101400,57171935,1165,1165,1165,1165,0
20231012,101300,57171935,1165,1165,1165,1165,0
20231012,101200,57171935,1165,1165,1165,1165,0
20231012,101100,57171935,1165,1165,1165,1165,0
20231012,101000,57171935,1165,1165,1165,1165,0
20231012,100900,57171935,1165,1152,1165,1152,2118
20231012,100800,54726707,1152,1149,1152,1149,2379
20231012,100700,51988825,1149,1149,1149,1149,474
20231012,100600,51444199,1146,1146,1146,1146,0
20231012,100500,51444199,1146,1146,1146,1146,10
20231012,100400,51432739,1148,1148,1148,1148,0
20231012,100300,51432739,1148,1148,1148,1148,1
20231012,100200,51431591,1148,1148,1148,1148,0
20231012,100100,51431591,1148,1144,1148,1144,1129
20231012,100000,50138472,1145,1145,1145,1145,0
20231012,095900,50138472,1145,1144,1145,1144,153
20231012,095800,49963438,1143,1142,1143,1142,527
20231012,095700,49361078,1142,1142,1142,1142,0
20231012,095600,49361078,1142,1142,1142,1142,0
20231012,095500,49361078,1142,1142,1142,1142,0
20231012,095400,49361078,1142,1142,1142,1142,0
20231012,095300,49361078,1142,1142,1142,1142,0
20231012,095200,49361078,1142,1142,1142,1142,0
20231012,095100,49361078,1142,1142,1142,1142,0
20231012,095000,49361078,1142,1142,1142,1142,0
20231012,094900,49361078,1142,1142,1142,1142,0
20231012,094800,49361078,1142,1142,1142,1142,2
20231012,094700,49358794,1144,1144,1144,1144,0
20231012,094600,49358794,1144,1144,1144,1144,0
20231012,094500,49358794,1144,1144,1144,1144,0
20231012,094400,49358794,1144,1144,1144,1144,1
20231012,094300,49357650,1134,1139,1139,1134,3046
20231012,094200,45890788,1139,1139,1139,1139,0
20231012,094100,45890788,1139,1139,1139,1139,0
20231012,094000,45890788,1139,1139,1139,1139,723
20231012,093900,45067291,1148,1148,1148,1148,0
20231012,093800,45067291,1148,1147,1148,1147,5
20231012,093700,45061553,1139,1139,1139,1139,86
20231012,093600,44963599,1139,1139,1139,1139,0
20231012,093500,44963599,1139,1139,1139,1139,69
20231012,093400,44885008,1139,1142,1142,1139,1157
20231012,093300,43563864,1142,1142,1142,1142,646
20231012,093200,42826132,1142,1142,1142,1142,0
20231012,093100,42826132,1142,1142,1142,1142,0
20231012,093000,42826132,1142,1142,1142,1142,0
20231012,092900,42826132,1142,1142,1142,1142,373
20231012,092800,42400166,1145,1145,1145,1145,0
20231012,092700,42400166,1145,1146,1146,1145,131
20231012,092600,42250041,1146,1146,1146,1146,0
20231012,092500,42250041,1146,1152,1152,1146,7770
20231012,092400,33341531,1155,1155,1155,1155,0
20231012,092300,33341531,1155,1155,1155,1155,0
20231012,092200,33341531,1155,1155,1155,1155,1
20231012,092100,33340376,1152,1152,1152,1152,0
20231012,092000,33340376,1152,1159,1159,1152,12718
20231012,091900,18631348,1161,1165,1165,1161,607
20231012,091800,17924997,1165,1165,1165,1165,0
20231012,091700,17924997,1165,1165,1165,1165,0
20231012,091600,17924997,1165,1165,1165,1165,889
20231012,091500,16889312,1164,1164,1164,1164,516
20231012,091400,16288688,1163,1163,1163,1163,84
20231012,091300,16190996,1164,1163,1164,1163,8
20231012,091200,16181685,1164,1164,1164,1164,16
20231012,091100,16163061,1165,1164,1165,1157,2008
20231012,091000,13836324,1176,1174,1176,1174,16
20231012,090900,13817536,1174,1174,1174,1174,8
20231012,090800,13808144,1174,1169,1176,1164,977
20231012,090700,12670636,1178,1178,1178,1178,0
20231012,090600,12670636,1178,1179,1179,1178,16
20231012,090500,12651780,1179,1179,1179,1179,8
20231012,090400,12642348,1179,1172,1180,1172,28
20231012,090300,12609452,1180,1180,1180,1179,564
20231012,090200,11944480,1179,1179,1179,1175,1096
20231012,090100,10652568,1178,1167,1180,1159,2529
20231012,090000,7694849,1176,1167,1176,1167,6593