KissMeData/044480/min/candle-20231019.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231019,191500,29037799,1128,1128,1128,1128,2924
20231019,191400,29037799,1128,1128,1128,1128,0
20231019,191300,29037799,1128,1128,1128,1128,0
20231019,191200,29037799,1128,1128,1128,1128,0
20231019,191100,29037799,1128,1128,1128,1128,0
20231019,191000,29037799,1128,1128,1128,1128,0
20231019,190900,29037799,1128,1128,1128,1128,0
20231019,190800,29037799,1128,1128,1128,1128,0
20231019,190700,29037799,1128,1128,1128,1128,0
20231019,190600,29037799,1128,1128,1128,1128,0
20231019,190500,29037799,1128,1128,1128,1128,0
20231019,190400,29037799,1128,1128,1128,1128,0
20231019,190300,29037799,1128,1128,1128,1128,0
20231019,190200,29037799,1128,1128,1128,1128,0
20231019,190100,29037799,1128,1128,1128,1128,0
20231019,190000,29037799,1128,1128,1128,1128,0
20231019,185900,29037799,1128,1128,1128,1128,0
20231019,185800,29037799,1128,1128,1128,1128,0
20231019,185700,29037799,1128,1128,1128,1128,0
20231019,185600,29037799,1128,1128,1128,1128,0
20231019,185500,29037799,1128,1128,1128,1128,0
20231019,185400,29037799,1128,1128,1128,1128,0
20231019,185300,29037799,1128,1128,1128,1128,0
20231019,185200,29037799,1128,1128,1128,1128,0
20231019,185100,29037799,1128,1128,1128,1128,0
20231019,185000,29037799,1128,1128,1128,1128,0
20231019,184900,29037799,1128,1128,1128,1128,0
20231019,184800,29037799,1128,1128,1128,1128,0
20231019,184700,29037799,1128,1128,1128,1128,0
20231019,184600,29037799,1128,1128,1128,1128,0
20231019,184500,29037799,1128,1128,1128,1128,2924
20231019,184400,29037799,1128,1128,1128,1128,0
20231019,184300,29037799,1128,1128,1128,1128,0
20231019,184200,29037799,1128,1128,1128,1128,0
20231019,184100,29037799,1128,1128,1128,1128,0
20231019,184000,29037799,1128,1128,1128,1128,0
20231019,183900,29037799,1128,1128,1128,1128,0
20231019,183800,29037799,1128,1128,1128,1128,0
20231019,183700,29037799,1128,1128,1128,1128,0
20231019,183600,29037799,1128,1128,1128,1128,0
20231019,183500,29037799,1128,1128,1128,1128,0
20231019,183400,29037799,1128,1128,1128,1128,0
20231019,183300,29037799,1128,1128,1128,1128,0
20231019,183200,29037799,1128,1128,1128,1128,0
20231019,183100,29037799,1128,1128,1128,1128,0
20231019,183000,29037799,1128,1128,1128,1128,0
20231019,182900,29037799,1128,1128,1128,1128,0
20231019,182800,29037799,1128,1128,1128,1128,0
20231019,182700,29037799,1128,1128,1128,1128,0
20231019,182600,29037799,1128,1128,1128,1128,0
20231019,182500,29037799,1128,1128,1128,1128,0
20231019,182400,29037799,1128,1128,1128,1128,0
20231019,182300,29037799,1128,1128,1128,1128,0
20231019,182200,29037799,1128,1128,1128,1128,0
20231019,182100,29037799,1128,1128,1128,1128,0
20231019,182000,29037799,1128,1128,1128,1128,0
20231019,181900,29037799,1128,1128,1128,1128,0
20231019,181800,29037799,1128,1128,1128,1128,0
20231019,181700,29037799,1128,1128,1128,1128,0
20231019,181600,29037799,1128,1128,1128,1128,0
20231019,181500,29037799,1128,1128,1128,1128,2924
20231019,181400,29037799,1128,1128,1128,1128,0
20231019,181300,29037799,1128,1128,1128,1128,0
20231019,181200,29037799,1128,1128,1128,1128,0
20231019,181100,29037799,1128,1128,1128,1128,0
20231019,181000,29037799,1128,1128,1128,1128,0
20231019,180900,29037799,1128,1128,1128,1128,0
20231019,180800,29037799,1128,1128,1128,1128,0
20231019,180700,29037799,1128,1128,1128,1128,0
20231019,180600,29037799,1128,1128,1128,1128,0
20231019,180500,29037799,1128,1128,1128,1128,0
20231019,180400,29037799,1128,1128,1128,1128,0
20231019,180300,29037799,1128,1128,1128,1128,0
20231019,180200,29037799,1128,1128,1128,1128,0
20231019,180100,29037799,1128,1128,1128,1128,0
20231019,180000,29037799,1128,1128,1128,1128,0
20231019,175900,29037799,1128,1128,1128,1128,0
20231019,175800,29037799,1128,1128,1128,1128,0
20231019,175700,29037799,1128,1128,1128,1128,0
20231019,175600,29037799,1128,1128,1128,1128,0
20231019,175500,29037799,1128,1128,1128,1128,0
20231019,175400,29037799,1128,1128,1128,1128,0
20231019,175300,29037799,1128,1128,1128,1128,0
20231019,175200,29037799,1128,1128,1128,1128,0
20231019,175100,29037799,1128,1128,1128,1128,0
20231019,175000,29037799,1128,1128,1128,1128,0
20231019,174900,29037799,1128,1128,1128,1128,0
20231019,174800,29037799,1128,1128,1128,1128,0
20231019,174700,29037799,1128,1128,1128,1128,0
20231019,174600,29037799,1128,1128,1128,1128,0
20231019,174500,29037799,1128,1128,1128,1128,2924
20231019,174400,29037799,1128,1128,1128,1128,0
20231019,174300,29037799,1128,1128,1128,1128,0
20231019,174200,29037799,1128,1128,1128,1128,0
20231019,174100,29037799,1128,1128,1128,1128,0
20231019,174000,29037799,1128,1128,1128,1128,0
20231019,173900,29037799,1128,1128,1128,1128,0
20231019,173800,29037799,1128,1128,1128,1128,0
20231019,173700,29037799,1128,1128,1128,1128,0
20231019,173600,29037799,1128,1128,1128,1128,0
20231019,173500,29037799,1128,1128,1128,1128,0
20231019,173400,29037799,1128,1128,1128,1128,0
20231019,173300,29037799,1128,1128,1128,1128,0
20231019,173200,29037799,1128,1128,1128,1128,0
20231019,173100,29037799,1128,1128,1128,1128,0
20231019,173000,29037799,1128,1128,1128,1128,0
20231019,172900,29037799,1128,1128,1128,1128,0
20231019,172800,29037799,1128,1128,1128,1128,0
20231019,172700,29037799,1128,1128,1128,1128,0
20231019,172600,29037799,1128,1128,1128,1128,0
20231019,172500,29037799,1128,1128,1128,1128,0
20231019,172400,29037799,1128,1128,1128,1128,0
20231019,172300,29037799,1128,1128,1128,1128,0
20231019,172200,29037799,1128,1128,1128,1128,0
20231019,172100,29037799,1128,1128,1128,1128,0
20231019,172000,29037799,1128,1128,1128,1128,0
20231019,171900,29037799,1128,1128,1128,1128,0
20231019,171800,29037799,1128,1128,1128,1128,0
20231019,171700,29037799,1128,1128,1128,1128,0
20231019,171600,29037799,1128,1128,1128,1128,0
20231019,171500,29037799,1128,1128,1128,1128,2924
20231019,171400,29037799,1128,1128,1128,1128,0
20231019,171300,29037799,1128,1128,1128,1128,0
20231019,171200,29037799,1128,1128,1128,1128,0
20231019,171100,29037799,1128,1128,1128,1128,0
20231019,171000,29037799,1128,1128,1128,1128,0
20231019,170900,29037799,1128,1128,1128,1128,0
20231019,170800,29037799,1128,1128,1128,1128,0
20231019,170700,29037799,1128,1128,1128,1128,0
20231019,170600,29037799,1128,1128,1128,1128,0
20231019,170500,29037799,1128,1128,1128,1128,0
20231019,170400,29037799,1128,1128,1128,1128,0
20231019,170300,29037799,1128,1128,1128,1128,0
20231019,170200,29037799,1128,1128,1128,1128,0
20231019,170100,29037799,1128,1128,1128,1128,0
20231019,170000,29037799,1128,1128,1128,1128,0
20231019,165900,29037799,1128,1128,1128,1128,0
20231019,165800,29037799,1128,1128,1128,1128,0
20231019,165700,29037799,1128,1128,1128,1128,0
20231019,165600,29037799,1128,1128,1128,1128,0
20231019,165500,29037799,1128,1128,1128,1128,0
20231019,165400,29037799,1128,1128,1128,1128,0
20231019,165300,29037799,1128,1128,1128,1128,0
20231019,165200,29037799,1128,1128,1128,1128,0
20231019,165100,29037799,1128,1128,1128,1128,0
20231019,165000,29037799,1128,1128,1128,1128,0
20231019,164900,29037799,1128,1128,1128,1128,0
20231019,164800,29037799,1128,1128,1128,1128,0
20231019,164700,29037799,1128,1128,1128,1128,0
20231019,164600,29037799,1128,1128,1128,1128,0
20231019,164500,29037799,1128,1128,1128,1128,2924
20231019,164400,29037799,1128,1128,1128,1128,0
20231019,164300,29037799,1128,1128,1128,1128,0
20231019,164200,29037799,1128,1128,1128,1128,0
20231019,164100,29037799,1128,1128,1128,1128,0
20231019,164000,29037799,1128,1128,1128,1128,0
20231019,163900,29037799,1128,1128,1128,1128,0
20231019,163800,29037799,1128,1128,1128,1128,0
20231019,163700,29037799,1128,1128,1128,1128,0
20231019,163600,29037799,1128,1128,1128,1128,0
20231019,163500,29037799,1128,1128,1128,1128,0
20231019,163400,29037799,1128,1128,1128,1128,0
20231019,163300,29037799,1128,1128,1128,1128,0
20231019,163200,29037799,1128,1128,1128,1128,0
20231019,163100,29037799,1128,1128,1128,1128,0
20231019,163000,29037799,1128,1128,1128,1128,0
20231019,162900,29037799,1128,1128,1128,1128,0
20231019,162800,29037799,1128,1128,1128,1128,0
20231019,162700,29037799,1128,1128,1128,1128,0
20231019,162600,29037799,1128,1128,1128,1128,0
20231019,162500,29037799,1128,1128,1128,1128,0
20231019,162400,29037799,1128,1128,1128,1128,0
20231019,162300,29037799,1128,1128,1128,1128,0
20231019,162200,29037799,1128,1128,1128,1128,0
20231019,162100,29037799,1128,1128,1128,1128,0
20231019,162000,29037799,1128,1128,1128,1128,0
20231019,161900,29037799,1128,1128,1128,1128,0
20231019,161800,29037799,1128,1128,1128,1128,0
20231019,161700,29037799,1128,1128,1128,1128,0
20231019,161600,29037799,1128,1128,1128,1128,0
20231019,161500,29037799,1128,1128,1128,1128,2924
20231019,161400,29037799,1128,1128,1128,1128,0
20231019,161300,29037799,1128,1128,1128,1128,0
20231019,161200,29037799,1128,1128,1128,1128,0
20231019,161100,29037799,1128,1128,1128,1128,0
20231019,161000,29037799,1128,1128,1128,1128,0
20231019,160900,29037799,1128,1128,1128,1128,0
20231019,160800,29037799,1128,1128,1128,1128,0
20231019,160700,29037799,1128,1128,1128,1128,0
20231019,160600,29037799,1128,1128,1128,1128,0
20231019,160500,29037799,1128,1128,1128,1128,0
20231019,160400,29037799,1128,1128,1128,1128,0
20231019,160300,29037799,1128,1128,1128,1128,0
20231019,160200,29037799,1128,1128,1128,1128,0
20231019,160100,29037799,1128,1128,1128,1128,0
20231019,160000,29037799,1128,1128,1128,1128,0
20231019,155900,29037799,1128,1128,1128,1128,0
20231019,155800,29037799,1128,1128,1128,1128,0
20231019,155700,29037799,1128,1128,1128,1128,0
20231019,155600,29037799,1128,1128,1128,1128,0
20231019,155500,29037799,1128,1128,1128,1128,0
20231019,155400,29037799,1128,1128,1128,1128,0
20231019,155300,29037799,1128,1128,1128,1128,0
20231019,155200,29037799,1128,1128,1128,1128,0
20231019,155100,29037799,1128,1128,1128,1128,0
20231019,155000,29037799,1128,1128,1128,1128,0
20231019,154900,29037799,1128,1128,1128,1128,0
20231019,154800,29037799,1128,1128,1128,1128,0
20231019,154700,29037799,1128,1128,1128,1128,0
20231019,154600,29037799,1128,1128,1128,1128,0
20231019,154500,29037799,1128,1128,1128,1128,2924
20231019,154400,29037799,1128,1128,1128,1128,0
20231019,154300,29037799,1128,1128,1128,1128,0
20231019,154200,29037799,1128,1128,1128,1128,0
20231019,154100,29037799,1128,1128,1128,1128,0
20231019,154000,29037799,1128,1128,1128,1128,0
20231019,153900,29037799,1128,1128,1128,1128,0
20231019,153800,29037799,1128,1128,1128,1128,0
20231019,153700,29037799,1128,1128,1128,1128,0
20231019,153600,29037799,1128,1128,1128,1128,0
20231019,153500,29037799,1128,1128,1128,1128,0
20231019,153400,29037799,1128,1128,1128,1128,0
20231019,153300,29037799,1128,1128,1128,1128,0
20231019,153200,29037799,1128,1128,1128,1128,0
20231019,153100,29037799,1128,1128,1128,1128,0
20231019,153000,29037799,1128,1128,1128,1128,2924
20231019,152900,25739527,1134,1134,1134,1134,0
20231019,152800,25739527,1134,1134,1134,1134,0
20231019,152700,25739527,1134,1134,1134,1134,0
20231019,152600,25739527,1134,1134,1134,1134,0
20231019,152500,25739527,1134,1134,1134,1134,0
20231019,152400,25739527,1134,1134,1134,1134,0
20231019,152300,25739527,1134,1134,1134,1134,0
20231019,152200,25739527,1134,1134,1134,1134,0
20231019,152100,25739527,1134,1134,1134,1134,0
20231019,152000,25739527,1134,1134,1134,1134,0
20231019,151900,25739527,1134,1134,1134,1134,0
20231019,151800,25739527,1134,1134,1134,1134,0
20231019,151700,25739527,1134,1134,1134,1134,0
20231019,151600,25739527,1134,1134,1134,1134,0
20231019,151500,25739527,1134,1134,1134,1134,0
20231019,151400,25739527,1134,1134,1134,1134,0
20231019,151300,25739527,1134,1134,1134,1134,0
20231019,151200,25739527,1134,1134,1134,1134,0
20231019,151100,25739527,1134,1134,1134,1134,0
20231019,151000,25739527,1134,1134,1134,1134,0
20231019,150900,25739527,1134,1134,1134,1134,0
20231019,150800,25739527,1134,1134,1134,1134,0
20231019,150700,25739527,1134,1134,1134,1134,0
20231019,150600,25739527,1134,1134,1134,1134,0
20231019,150500,25739527,1134,1134,1134,1134,0
20231019,150400,25739527,1134,1134,1134,1134,0
20231019,150300,25739527,1134,1134,1134,1134,0
20231019,150200,25739527,1134,1134,1134,1134,0
20231019,150100,25739527,1134,1134,1134,1134,0
20231019,150000,25739527,1134,1134,1134,1134,512
20231019,145900,25158919,1133,1133,1133,1133,0
20231019,145800,25158919,1133,1133,1133,1133,73
20231019,145700,25076210,1133,1133,1133,1133,0
20231019,145600,25076210,1133,1133,1133,1133,50
20231019,145500,25019560,1132,1132,1132,1132,1
20231019,145400,25018428,1132,1132,1132,1132,134
20231019,145300,24866740,1132,1132,1132,1132,0
20231019,145200,24866740,1132,1132,1132,1132,200
20231019,145100,24640340,1132,1132,1132,1132,0
20231019,145000,24640340,1132,1132,1132,1132,0
20231019,144900,24640340,1132,1132,1132,1132,0
20231019,144800,24640340,1132,1133,1133,1132,11
20231019,144700,24627881,1134,1134,1134,1134,0
20231019,144600,24627881,1134,1135,1135,1134,3
20231019,144500,24624478,1135,1135,1135,1135,0
20231019,144400,24624478,1135,1135,1135,1135,0
20231019,144300,24624478,1135,1135,1135,1135,0
20231019,144200,24624478,1135,1135,1135,1135,0
20231019,144100,24624478,1135,1135,1135,1135,0
20231019,144000,24624478,1135,1135,1135,1135,0
20231019,143900,24624478,1135,1135,1135,1135,0
20231019,143800,24624478,1135,1135,1135,1135,0
20231019,143700,24624478,1135,1135,1135,1135,0
20231019,143600,24624478,1135,1135,1135,1135,0
20231019,143500,24624478,1135,1135,1135,1135,0
20231019,143400,24624478,1135,1135,1135,1135,0
20231019,143300,24624478,1135,1135,1135,1135,0
20231019,143200,24624478,1135,1135,1135,1135,0
20231019,143100,24624478,1135,1135,1135,1135,0
20231019,143000,24624478,1135,1135,1135,1135,0
20231019,142900,24624478,1135,1135,1135,1135,0
20231019,142800,24624478,1135,1135,1135,1135,0
20231019,142700,24624478,1135,1135,1135,1135,0
20231019,142600,24624478,1135,1135,1135,1135,0
20231019,142500,24624478,1135,1135,1135,1135,0
20231019,142400,24624478,1135,1135,1135,1135,0
20231019,142300,24624478,1135,1135,1135,1135,0
20231019,142200,24624478,1135,1135,1135,1135,0
20231019,142100,24624478,1135,1135,1135,1135,0
20231019,142000,24624478,1135,1135,1135,1135,0
20231019,141900,24624478,1135,1135,1135,1135,0
20231019,141800,24624478,1135,1135,1135,1135,1
20231019,141700,24623343,1131,1131,1131,1131,0
20231019,141600,24623343,1131,1131,1131,1131,0
20231019,141500,24623343,1131,1131,1131,1131,0
20231019,141400,24623343,1131,1131,1131,1131,0
20231019,141300,24623343,1131,1131,1131,1131,0
20231019,141200,24623343,1131,1131,1131,1131,0
20231019,141100,24623343,1131,1131,1131,1131,0
20231019,141000,24623343,1131,1131,1131,1131,0
20231019,140900,24623343,1131,1131,1131,1131,0
20231019,140800,24623343,1131,1131,1131,1131,0
20231019,140700,24623343,1131,1131,1131,1131,0
20231019,140600,24623343,1131,1131,1131,1131,2
20231019,140500,24621081,1131,1131,1131,1131,0
20231019,140400,24621081,1131,1131,1131,1131,0
20231019,140300,24621081,1131,1131,1131,1131,8
20231019,140200,24612033,1131,1131,1131,1131,0
20231019,140100,24612033,1131,1131,1131,1131,0
20231019,140000,24612033,1131,1131,1131,1131,1
20231019,135900,24610902,1131,1131,1131,1131,0
20231019,135800,24610902,1131,1131,1131,1131,0
20231019,135700,24610902,1131,1131,1131,1131,1
20231019,135600,24609771,1130,1130,1130,1130,0
20231019,135500,24609771,1130,1130,1130,1130,0
20231019,135400,24609771,1130,1130,1130,1130,27
20231019,135300,24579261,1131,1135,1135,1131,3
20231019,135200,24575862,1137,1141,1149,1137,85
20231019,135100,24478277,1141,1141,1141,1141,0
20231019,135000,24478277,1141,1141,1141,1141,0
20231019,134900,24478277,1141,1141,1141,1141,0
20231019,134800,24478277,1141,1141,1141,1141,0
20231019,134700,24478277,1141,1141,1141,1141,0
20231019,134600,24478277,1141,1141,1141,1141,1
20231019,134500,24477136,1130,1130,1130,1130,0
20231019,134400,24477136,1130,1130,1130,1130,74
20231019,134300,24393516,1131,1131,1131,1131,0
20231019,134200,24393516,1131,1131,1131,1131,146
20231019,134100,24228390,1130,1130,1130,1130,0
20231019,134000,24228390,1130,1130,1130,1130,0
20231019,133900,24228390,1130,1130,1130,1130,0
20231019,133800,24228390,1130,1130,1130,1130,0
20231019,133700,24228390,1130,1130,1130,1130,0
20231019,133600,24228390,1130,1130,1130,1130,0
20231019,133500,24228390,1130,1130,1130,1130,20
20231019,133400,24205790,1130,1132,1132,1130,100
20231019,133300,24092725,1132,1132,1132,1132,0
20231019,133200,24092725,1132,1132,1132,1132,0
20231019,133100,24092725,1132,1132,1132,1132,10
20231019,133000,24081405,1133,1133,1133,1133,0
20231019,132900,24081405,1133,1137,1137,1133,207
20231019,132800,23846664,1148,1148,1148,1148,0
20231019,132700,23846664,1148,1148,1148,1148,0
20231019,132600,23846664,1148,1148,1148,1148,0
20231019,132500,23846664,1148,1148,1148,1148,0
20231019,132400,23846664,1148,1146,1148,1146,2
20231019,132300,23844370,1135,1135,1135,1135,0
20231019,132200,23844370,1135,1135,1135,1135,0
20231019,132100,23844370,1135,1135,1135,1135,0
20231019,132000,23844370,1135,1135,1135,1135,0
20231019,131900,23844370,1135,1135,1135,1135,0
20231019,131800,23844370,1135,1135,1135,1135,0
20231019,131700,23844370,1135,1135,1135,1135,0
20231019,131600,23844370,1135,1135,1135,1135,0
20231019,131500,23844370,1135,1135,1135,1135,0
20231019,131400,23844370,1135,1135,1135,1135,8
20231019,131300,23835290,1135,1135,1135,1135,0
20231019,131200,23835290,1135,1135,1135,1135,0
20231019,131100,23835290,1135,1135,1135,1135,0
20231019,131000,23835290,1135,1135,1135,1135,0
20231019,130900,23835290,1135,1137,1137,1135,2
20231019,130800,23833018,1148,1139,1148,1139,103
20231019,130700,23715680,1133,1134,1134,1133,20
20231019,130600,23693015,1133,1133,1133,1133,0
20231019,130500,23693015,1133,1134,1134,1133,90
20231019,130400,23591041,1134,1134,1134,1134,0
20231019,130300,23591041,1134,1134,1134,1134,0
20231019,130200,23591041,1134,1134,1134,1134,0
20231019,130100,23591041,1134,1136,1136,1134,10
20231019,130000,23579683,1135,1135,1135,1135,0
20231019,125900,23579683,1135,1137,1137,1135,1378
20231019,125800,22015647,1134,1141,1141,1134,104
20231019,125700,21897700,1139,1139,1139,1139,0
20231019,125600,21897700,1139,1140,1152,1139,15
20231019,125500,21880560,1131,1131,1131,1131,0
20231019,125400,21880560,1131,1131,1131,1131,0
20231019,125300,21880560,1131,1131,1131,1131,0
20231019,125200,21880560,1131,1131,1131,1131,0
20231019,125100,21880560,1131,1131,1131,1131,0
20231019,125000,21880560,1131,1131,1131,1131,0
20231019,124900,21880560,1131,1131,1131,1131,0
20231019,124800,21880560,1131,1131,1131,1131,0
20231019,124700,21880560,1131,1131,1131,1131,0
20231019,124600,21880560,1131,1131,1131,1131,510
20231019,124500,21303750,1131,1141,1142,1131,521
20231019,124400,20714462,1140,1140,1140,1140,60
20231019,124300,20646062,1131,1131,1131,1131,500
20231019,124200,20080562,1130,1130,1130,1130,0
20231019,124100,20080562,1130,1130,1130,1130,0
20231019,124000,20080562,1130,1130,1130,1130,145
20231019,123900,19916712,1131,1137,1137,1131,1296
20231019,123800,18446160,1147,1147,1147,1147,0
20231019,123700,18446160,1147,1137,1147,1137,2
20231019,123600,18443876,1137,1137,1137,1137,0
20231019,123500,18443876,1137,1137,1137,1137,27
20231019,123400,18413177,1137,1137,1137,1137,0
20231019,123300,18413177,1137,1137,1137,1137,300
20231019,123200,18072077,1137,1141,1141,1137,3094
20231019,123100,14545221,1140,1143,1143,1140,3500
20231019,123000,10552768,1156,1156,1156,1156,0
20231019,122900,10552768,1156,1156,1156,1156,0
20231019,122800,10552768,1156,1156,1156,1156,0
20231019,122700,10552768,1156,1154,1156,1145,23
20231019,122600,10526193,1142,1156,1156,1142,83
20231019,122500,10431389,1145,1143,1157,1141,373
20231019,122400,10004191,1145,1156,1157,1145,32
20231019,122300,9967219,1145,1152,1157,1145,15
20231019,122200,9949924,1141,1146,1146,1141,70
20231019,122100,9869794,1146,1146,1146,1146,0
20231019,122000,9869794,1146,1146,1146,1146,0
20231019,121900,9869794,1146,1146,1146,1146,0
20231019,121800,9869794,1146,1146,1146,1146,0
20231019,121700,9869794,1146,1146,1146,1146,0
20231019,121600,9869794,1146,1157,1157,1146,41
20231019,121500,9822797,1146,1146,1146,1146,0
20231019,121400,9822797,1146,1146,1146,1146,0
20231019,121300,9822797,1146,1146,1146,1146,0
20231019,121200,9822797,1146,1150,1157,1146,20
20231019,121100,9799850,1146,1146,1146,1146,0
20231019,121000,9799850,1146,1146,1146,1146,0
20231019,120900,9799850,1146,1146,1146,1146,0
20231019,120800,9799850,1146,1146,1146,1146,0
20231019,120700,9799850,1146,1146,1146,1146,0
20231019,120600,9799850,1146,1146,1146,1146,0
20231019,120500,9799850,1146,1146,1146,1146,0
20231019,120400,9799850,1146,1146,1146,1146,0
20231019,120300,9799850,1146,1146,1146,1146,0
20231019,120200,9799850,1146,1146,1146,1146,0
20231019,120100,9799850,1146,1146,1146,1146,0
20231019,120000,9799850,1146,1146,1146,1146,0
20231019,115900,9799850,1146,1146,1146,1146,0
20231019,115800,9799850,1146,1146,1146,1146,0
20231019,115700,9799850,1146,1146,1146,1146,0
20231019,115600,9799850,1146,1146,1146,1146,0
20231019,115500,9799850,1146,1146,1146,1146,0
20231019,115400,9799850,1146,1146,1146,1146,0
20231019,115300,9799850,1146,1146,1146,1146,0
20231019,115200,9799850,1146,1146,1146,1146,0
20231019,115100,9799850,1146,1146,1146,1146,0
20231019,115000,9799850,1146,1146,1146,1146,0
20231019,114900,9799850,1146,1146,1146,1146,0
20231019,114800,9799850,1146,1146,1146,1146,0
20231019,114700,9799850,1146,1146,1146,1146,0
20231019,114600,9799850,1146,1148,1148,1146,331
20231019,114500,9420453,1149,1149,1149,1149,0
20231019,114400,9420453,1149,1149,1149,1149,0
20231019,114300,9420453,1149,1149,1149,1149,0
20231019,114200,9420453,1149,1149,1149,1149,0
20231019,114100,9420453,1149,1149,1149,1149,0
20231019,114000,9420453,1149,1156,1156,1149,308
20231019,113900,9066233,1157,1157,1157,1157,0
20231019,113800,9066233,1157,1157,1157,1157,0
20231019,113700,9066233,1157,1157,1157,1157,0
20231019,113600,9066233,1157,1157,1157,1157,0
20231019,113500,9066233,1157,1157,1157,1157,0
20231019,113400,9066233,1157,1157,1157,1157,0
20231019,113300,9066233,1157,1157,1157,1157,0
20231019,113200,9066233,1157,1157,1157,1157,0
20231019,113100,9066233,1157,1157,1157,1157,0
20231019,113000,9066233,1157,1157,1157,1157,0
20231019,112900,9066233,1157,1158,1158,1157,2
20231019,112800,9063918,1153,1153,1153,1153,0
20231019,112700,9063918,1153,1153,1153,1153,0
20231019,112600,9063918,1153,1153,1153,1153,0
20231019,112500,9063918,1153,1153,1153,1153,0
20231019,112400,9063918,1153,1153,1153,1153,0
20231019,112300,9063918,1153,1153,1153,1153,0
20231019,112200,9063918,1153,1153,1153,1153,0
20231019,112100,9063918,1153,1153,1153,1153,0
20231019,112000,9063918,1153,1154,1154,1153,42
20231019,111900,9015461,1154,1154,1154,1154,0
20231019,111800,9015461,1154,1154,1154,1154,0
20231019,111700,9015461,1154,1154,1154,1154,0
20231019,111600,9015461,1154,1154,1154,1154,0
20231019,111500,9015461,1154,1154,1154,1154,0
20231019,111400,9015461,1154,1154,1154,1154,0
20231019,111300,9015461,1154,1154,1154,1154,0
20231019,111200,9015461,1154,1154,1154,1154,0
20231019,111100,9015461,1154,1154,1154,1154,0
20231019,111000,9015461,1154,1154,1154,1154,0
20231019,110900,9015461,1154,1154,1154,1154,0
20231019,110800,9015461,1154,1154,1154,1154,0
20231019,110700,9015461,1154,1154,1154,1154,0
20231019,110600,9015461,1154,1154,1154,1154,0
20231019,110500,9015461,1154,1158,1158,1154,21
20231019,110400,8991147,1149,1149,1149,1149,0
20231019,110300,8991147,1149,1149,1149,1149,0
20231019,110200,8991147,1149,1149,1149,1149,0
20231019,110100,8991147,1149,1149,1149,1149,0
20231019,110000,8991147,1149,1158,1158,1149,89
20231019,105900,8888094,1150,1150,1150,1150,0
20231019,105800,8888094,1150,1150,1150,1150,0
20231019,105700,8888094,1150,1150,1150,1150,0
20231019,105600,8888094,1150,1150,1150,1150,0
20231019,105500,8888094,1150,1157,1157,1150,2024
20231019,105400,6560416,1158,1158,1158,1158,0
20231019,105300,6560416,1158,1158,1158,1158,0
20231019,105200,6560416,1158,1158,1158,1158,0
20231019,105100,6560416,1158,1158,1158,1158,0
20231019,105000,6560416,1158,1158,1158,1158,0
20231019,104900,6560416,1158,1158,1158,1158,0
20231019,104800,6560416,1158,1158,1158,1158,0
20231019,104700,6560416,1158,1158,1158,1158,0
20231019,104600,6560416,1158,1158,1158,1158,0
20231019,104500,6560416,1158,1158,1158,1158,0
20231019,104400,6560416,1158,1158,1158,1158,0
20231019,104300,6560416,1158,1158,1158,1158,0
20231019,104200,6560416,1158,1158,1158,1158,0
20231019,104100,6560416,1158,1159,1159,1158,3
20231019,104000,6556940,1159,1159,1159,1159,0
20231019,103900,6556940,1159,1159,1159,1159,0
20231019,103800,6556940,1159,1159,1159,1159,0
20231019,103700,6556940,1159,1159,1159,1159,0
20231019,103600,6556940,1159,1161,1161,1159,3
20231019,103500,6553460,1159,1159,1159,1159,0
20231019,103400,6553460,1159,1159,1159,1159,51
20231019,103300,6494351,1160,1160,1160,1160,0
20231019,103200,6494351,1160,1160,1160,1160,0
20231019,103100,6494351,1160,1160,1160,1160,0
20231019,103000,6494351,1160,1160,1160,1160,0
20231019,102900,6494351,1160,1160,1160,1160,0
20231019,102800,6494351,1160,1160,1160,1160,0
20231019,102700,6494351,1160,1161,1161,1160,2
20231019,102600,6492030,1161,1161,1161,1161,0
20231019,102500,6492030,1161,1161,1161,1161,0
20231019,102400,6492030,1161,1161,1161,1161,0
20231019,102300,6492030,1161,1161,1161,1161,0
20231019,102200,6492030,1161,1161,1161,1161,0
20231019,102100,6492030,1161,1161,1161,1161,0
20231019,102000,6492030,1161,1161,1161,1161,0
20231019,101900,6492030,1161,1161,1161,1161,0
20231019,101800,6492030,1161,1161,1161,1161,0
20231019,101700,6492030,1161,1161,1161,1161,0
20231019,101600,6492030,1161,1161,1161,1161,0
20231019,101500,6492030,1161,1161,1161,1161,0
20231019,101400,6492030,1161,1161,1161,1161,0
20231019,101300,6492030,1161,1161,1161,1161,0
20231019,101200,6492030,1161,1161,1161,1161,0
20231019,101100,6492030,1161,1161,1161,1161,0
20231019,101000,6492030,1161,1161,1161,1161,0
20231019,100900,6492030,1161,1161,1161,1161,0
20231019,100800,6492030,1161,1161,1161,1161,0
20231019,100700,6492030,1161,1161,1161,1161,0
20231019,100600,6492030,1161,1161,1161,1161,0
20231019,100500,6492030,1161,1163,1163,1161,4
20231019,100400,6487383,1162,1162,1162,1162,0
20231019,100300,6487383,1162,1163,1163,1162,19
20231019,100200,6465287,1163,1163,1163,1163,0
20231019,100100,6465287,1163,1163,1163,1163,0
20231019,100000,6465287,1163,1163,1163,1163,0
20231019,095900,6465287,1163,1163,1163,1163,0
20231019,095800,6465287,1163,1164,1164,1163,2
20231019,095700,6462960,1163,1163,1163,1163,0
20231019,095600,6462960,1163,1163,1163,1163,0
20231019,095500,6462960,1163,1163,1163,1163,0
20231019,095400,6462960,1163,1163,1163,1163,0
20231019,095300,6462960,1163,1163,1163,1163,0
20231019,095200,6462960,1163,1163,1163,1163,0
20231019,095100,6462960,1163,1163,1163,1163,0
20231019,095000,6462960,1163,1163,1163,1163,0
20231019,094900,6462960,1163,1164,1164,1163,2
20231019,094800,6460633,1164,1164,1164,1164,0
20231019,094700,6460633,1164,1164,1164,1164,0
20231019,094600,6460633,1164,1164,1164,1164,0
20231019,094500,6460633,1164,1164,1164,1164,0
20231019,094400,6460633,1164,1164,1164,1164,0
20231019,094300,6460633,1164,1164,1164,1164,0
20231019,094200,6460633,1164,1165,1165,1164,110
20231019,094100,6332583,1163,1163,1165,1162,711
20231019,094000,5504993,1162,1162,1162,1162,0
20231019,093900,5504993,1162,1162,1162,1162,0
20231019,093800,5504993,1162,1164,1164,1162,3
20231019,093700,5501504,1163,1163,1163,1163,0
20231019,093600,5501504,1163,1163,1163,1163,0
20231019,093500,5501504,1163,1163,1163,1163,0
20231019,093400,5501504,1163,1165,1165,1163,4
20231019,093300,5496846,1164,1164,1164,1164,0
20231019,093200,5496846,1164,1165,1165,1164,4
20231019,093100,5492187,1160,1162,1165,1160,13
20231019,093000,5477071,1161,1163,1163,1161,74
20231019,092900,5391155,1162,1162,1162,1162,0
20231019,092800,5391155,1162,1164,1164,1162,3
20231019,092700,5387666,1163,1163,1163,1163,0
20231019,092600,5387666,1163,1163,1163,1163,0
20231019,092500,5387666,1163,1163,1163,1163,0
20231019,092400,5387666,1163,1163,1163,1163,0
20231019,092300,5387666,1163,1163,1163,1163,0
20231019,092200,5387666,1163,1163,1163,1163,0
20231019,092100,5387666,1163,1164,1164,1163,2
20231019,092000,5385339,1163,1164,1165,1163,13
20231019,091900,5370207,1164,1163,1164,1163,8
20231019,091800,5360900,1159,1163,1163,1156,9
20231019,091700,5350445,1157,1161,1163,1157,16
20231019,091600,5331861,1150,1161,1161,1150,10
20231019,091500,5320262,1161,1161,1161,1149,8
20231019,091400,5311011,1151,1153,1163,1151,5
20231019,091300,5305229,1164,1164,1164,1164,0
20231019,091200,5305229,1164,1160,1164,1160,553
20231019,091100,4663243,1160,1160,1160,1160,0
20231019,091000,4663243,1160,1160,1160,1160,0
20231019,090900,4663243,1160,1139,1160,1137,1614
20231019,090800,2827343,1139,1145,1145,1139,1156
20231019,090700,1509330,1146,1148,1148,1146,69
20231019,090600,1430157,1148,1156,1156,1148,1044
20231019,090500,228582,1157,1159,1159,1157,30
20231019,090400,193852,1159,1159,1159,1159,0
20231019,090300,193852,1159,1159,1159,1159,0
20231019,090200,193852,1159,1159,1159,1159,0
20231019,090100,193852,1159,1161,1161,1159,14
20231019,090000,177622,1161,1161,1161,1160,153