KissMeData/276730/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,203600,116164477,1050,1050,1050,1050,7853
20231012,203500,116164477,1050,1050,1050,1050,0
20231012,203400,116164477,1050,1050,1050,1050,0
20231012,203300,116164477,1050,1050,1050,1050,0
20231012,203200,116164477,1050,1050,1050,1050,0
20231012,203100,116164477,1050,1050,1050,1050,0
20231012,203000,116164477,1050,1050,1050,1050,0
20231012,202900,116164477,1050,1050,1050,1050,0
20231012,202800,116164477,1050,1050,1050,1050,0
20231012,202700,116164477,1050,1050,1050,1050,0
20231012,202600,116164477,1050,1050,1050,1050,0
20231012,202500,116164477,1050,1050,1050,1050,0
20231012,202400,116164477,1050,1050,1050,1050,0
20231012,202300,116164477,1050,1050,1050,1050,0
20231012,202200,116164477,1050,1050,1050,1050,0
20231012,202100,116164477,1050,1050,1050,1050,0
20231012,202000,116164477,1050,1050,1050,1050,0
20231012,201900,116164477,1050,1050,1050,1050,0
20231012,201800,116164477,1050,1050,1050,1050,0
20231012,201700,116164477,1050,1050,1050,1050,0
20231012,201600,116164477,1050,1050,1050,1050,0
20231012,201500,116164477,1050,1050,1050,1050,0
20231012,201400,116164477,1050,1050,1050,1050,0
20231012,201300,116164477,1050,1050,1050,1050,0
20231012,201200,116164477,1050,1050,1050,1050,0
20231012,201100,116164477,1050,1050,1050,1050,0
20231012,201000,116164477,1050,1050,1050,1050,0
20231012,200900,116164477,1050,1050,1050,1050,0
20231012,200800,116164477,1050,1050,1050,1050,0
20231012,200700,116164477,1050,1050,1050,1050,0
20231012,200600,116164477,1050,1050,1050,1050,7853
20231012,200500,116164477,1050,1050,1050,1050,0
20231012,200400,116164477,1050,1050,1050,1050,0
20231012,200300,116164477,1050,1050,1050,1050,0
20231012,200200,116164477,1050,1050,1050,1050,0
20231012,200100,116164477,1050,1050,1050,1050,0
20231012,200000,116164477,1050,1050,1050,1050,0
20231012,195900,116164477,1050,1050,1050,1050,0
20231012,195800,116164477,1050,1050,1050,1050,0
20231012,195700,116164477,1050,1050,1050,1050,0
20231012,195600,116164477,1050,1050,1050,1050,0
20231012,195500,116164477,1050,1050,1050,1050,0
20231012,195400,116164477,1050,1050,1050,1050,0
20231012,195300,116164477,1050,1050,1050,1050,0
20231012,195200,116164477,1050,1050,1050,1050,0
20231012,195100,116164477,1050,1050,1050,1050,0
20231012,195000,116164477,1050,1050,1050,1050,0
20231012,194900,116164477,1050,1050,1050,1050,0
20231012,194800,116164477,1050,1050,1050,1050,0
20231012,194700,116164477,1050,1050,1050,1050,0
20231012,194600,116164477,1050,1050,1050,1050,0
20231012,194500,116164477,1050,1050,1050,1050,0
20231012,194400,116164477,1050,1050,1050,1050,0
20231012,194300,116164477,1050,1050,1050,1050,0
20231012,194200,116164477,1050,1050,1050,1050,0
20231012,194100,116164477,1050,1050,1050,1050,0
20231012,194000,116164477,1050,1050,1050,1050,0
20231012,193900,116164477,1050,1050,1050,1050,0
20231012,193800,116164477,1050,1050,1050,1050,0
20231012,193700,116164477,1050,1050,1050,1050,0
20231012,193600,116164477,1050,1050,1050,1050,7853
20231012,193500,116164477,1050,1050,1050,1050,0
20231012,193400,116164477,1050,1050,1050,1050,0
20231012,193300,116164477,1050,1050,1050,1050,0
20231012,193200,116164477,1050,1050,1050,1050,0
20231012,193100,116164477,1050,1050,1050,1050,0
20231012,193000,116164477,1050,1050,1050,1050,0
20231012,192900,116164477,1050,1050,1050,1050,0
20231012,192800,116164477,1050,1050,1050,1050,0
20231012,192700,116164477,1050,1050,1050,1050,0
20231012,192600,116164477,1050,1050,1050,1050,0
20231012,192500,116164477,1050,1050,1050,1050,0
20231012,192400,116164477,1050,1050,1050,1050,0
20231012,192300,116164477,1050,1050,1050,1050,0
20231012,192200,116164477,1050,1050,1050,1050,0
20231012,192100,116164477,1050,1050,1050,1050,0
20231012,192000,116164477,1050,1050,1050,1050,0
20231012,191900,116164477,1050,1050,1050,1050,0
20231012,191800,116164477,1050,1050,1050,1050,0
20231012,191700,116164477,1050,1050,1050,1050,0
20231012,191600,116164477,1050,1050,1050,1050,0
20231012,191500,116164477,1050,1050,1050,1050,0
20231012,191400,116164477,1050,1050,1050,1050,0
20231012,191300,116164477,1050,1050,1050,1050,0
20231012,191200,116164477,1050,1050,1050,1050,0
20231012,191100,116164477,1050,1050,1050,1050,0
20231012,191000,116164477,1050,1050,1050,1050,0
20231012,190900,116164477,1050,1050,1050,1050,0
20231012,190800,116164477,1050,1050,1050,1050,0
20231012,190700,116164477,1050,1050,1050,1050,0
20231012,190600,116164477,1050,1050,1050,1050,7853
20231012,190500,116164477,1050,1050,1050,1050,0
20231012,190400,116164477,1050,1050,1050,1050,0
20231012,190300,116164477,1050,1050,1050,1050,0
20231012,190200,116164477,1050,1050,1050,1050,0
20231012,190100,116164477,1050,1050,1050,1050,0
20231012,190000,116164477,1050,1050,1050,1050,0
20231012,185900,116164477,1050,1050,1050,1050,0
20231012,185800,116164477,1050,1050,1050,1050,0
20231012,185700,116164477,1050,1050,1050,1050,0
20231012,185600,116164477,1050,1050,1050,1050,0
20231012,185500,116164477,1050,1050,1050,1050,0
20231012,185400,116164477,1050,1050,1050,1050,0
20231012,185300,116164477,1050,1050,1050,1050,0
20231012,185200,116164477,1050,1050,1050,1050,0
20231012,185100,116164477,1050,1050,1050,1050,0
20231012,185000,116164477,1050,1050,1050,1050,0
20231012,184900,116164477,1050,1050,1050,1050,0
20231012,184800,116164477,1050,1050,1050,1050,0
20231012,184700,116164477,1050,1050,1050,1050,0
20231012,184600,116164477,1050,1050,1050,1050,0
20231012,184500,116164477,1050,1050,1050,1050,0
20231012,184400,116164477,1050,1050,1050,1050,0
20231012,184300,116164477,1050,1050,1050,1050,0
20231012,184200,116164477,1050,1050,1050,1050,0
20231012,184100,116164477,1050,1050,1050,1050,0
20231012,184000,116164477,1050,1050,1050,1050,0
20231012,183900,116164477,1050,1050,1050,1050,0
20231012,183800,116164477,1050,1050,1050,1050,0
20231012,183700,116164477,1050,1050,1050,1050,0
20231012,183600,116164477,1050,1050,1050,1050,7853
20231012,183500,116164477,1050,1050,1050,1050,0
20231012,183400,116164477,1050,1050,1050,1050,0
20231012,183300,116164477,1050,1050,1050,1050,0
20231012,183200,116164477,1050,1050,1050,1050,0
20231012,183100,116164477,1050,1050,1050,1050,0
20231012,183000,116164477,1050,1050,1050,1050,0
20231012,182900,116164477,1050,1050,1050,1050,0
20231012,182800,116164477,1050,1050,1050,1050,0
20231012,182700,116164477,1050,1050,1050,1050,0
20231012,182600,116164477,1050,1050,1050,1050,0
20231012,182500,116164477,1050,1050,1050,1050,0
20231012,182400,116164477,1050,1050,1050,1050,0
20231012,182300,116164477,1050,1050,1050,1050,0
20231012,182200,116164477,1050,1050,1050,1050,0
20231012,182100,116164477,1050,1050,1050,1050,0
20231012,182000,116164477,1050,1050,1050,1050,0
20231012,181900,116164477,1050,1050,1050,1050,0
20231012,181800,116164477,1050,1050,1050,1050,0
20231012,181700,116164477,1050,1050,1050,1050,0
20231012,181600,116164477,1050,1050,1050,1050,0
20231012,181500,116164477,1050,1050,1050,1050,0
20231012,181400,116164477,1050,1050,1050,1050,0
20231012,181300,116164477,1050,1050,1050,1050,0
20231012,181200,116164477,1050,1050,1050,1050,0
20231012,181100,116164477,1050,1050,1050,1050,0
20231012,181000,116164477,1050,1050,1050,1050,0
20231012,180900,116164477,1050,1050,1050,1050,0
20231012,180800,116164477,1050,1050,1050,1050,0
20231012,180700,116164477,1050,1050,1050,1050,0
20231012,180600,116164477,1050,1050,1050,1050,7853
20231012,180500,116164477,1050,1050,1050,1050,0
20231012,180400,116164477,1050,1050,1050,1050,0
20231012,180300,116164477,1050,1050,1050,1050,0
20231012,180200,116164477,1050,1050,1050,1050,0
20231012,180100,116164477,1050,1050,1050,1050,0
20231012,180000,116164477,1050,1050,1050,1050,0
20231012,175900,116164477,1050,1050,1050,1050,0
20231012,175800,116164477,1050,1050,1050,1050,0
20231012,175700,116164477,1050,1050,1050,1050,0
20231012,175600,116164477,1050,1050,1050,1050,0
20231012,175500,116164477,1050,1050,1050,1050,0
20231012,175400,116164477,1050,1050,1050,1050,0
20231012,175300,116164477,1050,1050,1050,1050,0
20231012,175200,116164477,1050,1050,1050,1050,0
20231012,175100,116164477,1050,1050,1050,1050,0
20231012,175000,116164477,1050,1050,1050,1050,0
20231012,174900,116164477,1050,1050,1050,1050,0
20231012,174800,116164477,1050,1050,1050,1050,0
20231012,174700,116164477,1050,1050,1050,1050,0
20231012,174600,116164477,1050,1050,1050,1050,0
20231012,174500,116164477,1050,1050,1050,1050,0
20231012,174400,116164477,1050,1050,1050,1050,0
20231012,174300,116164477,1050,1050,1050,1050,0
20231012,174200,116164477,1050,1050,1050,1050,0
20231012,174100,116164477,1050,1050,1050,1050,0
20231012,174000,116164477,1050,1050,1050,1050,0
20231012,173900,116164477,1050,1050,1050,1050,0
20231012,173800,116164477,1050,1050,1050,1050,0
20231012,173700,116164477,1050,1050,1050,1050,0
20231012,173600,116164477,1050,1050,1050,1050,7853
20231012,173500,116164477,1050,1050,1050,1050,0
20231012,173400,116164477,1050,1050,1050,1050,0
20231012,173300,116164477,1050,1050,1050,1050,0
20231012,173200,116164477,1050,1050,1050,1050,0
20231012,173100,116164477,1050,1050,1050,1050,0
20231012,173000,116164477,1050,1050,1050,1050,0
20231012,172900,116164477,1050,1050,1050,1050,0
20231012,172800,116164477,1050,1050,1050,1050,0
20231012,172700,116164477,1050,1050,1050,1050,0
20231012,172600,116164477,1050,1050,1050,1050,0
20231012,172500,116164477,1050,1050,1050,1050,0
20231012,172400,116164477,1050,1050,1050,1050,0
20231012,172300,116164477,1050,1050,1050,1050,0
20231012,172200,116164477,1050,1050,1050,1050,0
20231012,172100,116164477,1050,1050,1050,1050,0
20231012,172000,116164477,1050,1050,1050,1050,0
20231012,171900,116164477,1050,1050,1050,1050,0
20231012,171800,116164477,1050,1050,1050,1050,0
20231012,171700,116164477,1050,1050,1050,1050,0
20231012,171600,116164477,1050,1050,1050,1050,0
20231012,171500,116164477,1050,1050,1050,1050,0
20231012,171400,116164477,1050,1050,1050,1050,0
20231012,171300,116164477,1050,1050,1050,1050,0
20231012,171200,116164477,1050,1050,1050,1050,0
20231012,171100,116164477,1050,1050,1050,1050,0
20231012,171000,116164477,1050,1050,1050,1050,0
20231012,170900,116164477,1050,1050,1050,1050,0
20231012,170800,116164477,1050,1050,1050,1050,0
20231012,170700,116164477,1050,1050,1050,1050,0
20231012,170600,116164477,1050,1050,1050,1050,7853
20231012,170500,116164477,1050,1050,1050,1050,0
20231012,170400,116164477,1050,1050,1050,1050,0
20231012,170300,116164477,1050,1050,1050,1050,0
20231012,170200,116164477,1050,1050,1050,1050,0
20231012,170100,116164477,1050,1050,1050,1050,0
20231012,170000,116164477,1050,1050,1050,1050,0
20231012,165900,116164477,1050,1050,1050,1050,0
20231012,165800,116164477,1050,1050,1050,1050,0
20231012,165700,116164477,1050,1050,1050,1050,0
20231012,165600,116164477,1050,1050,1050,1050,0
20231012,165500,116164477,1050,1050,1050,1050,0
20231012,165400,116164477,1050,1050,1050,1050,0
20231012,165300,116164477,1050,1050,1050,1050,0
20231012,165200,116164477,1050,1050,1050,1050,0
20231012,165100,116164477,1050,1050,1050,1050,0
20231012,165000,116164477,1050,1050,1050,1050,0
20231012,164900,116164477,1050,1050,1050,1050,0
20231012,164800,116164477,1050,1050,1050,1050,0
20231012,164700,116164477,1050,1050,1050,1050,0
20231012,164600,116164477,1050,1050,1050,1050,0
20231012,164500,116164477,1050,1050,1050,1050,0
20231012,164400,116164477,1050,1050,1050,1050,0
20231012,164300,116164477,1050,1050,1050,1050,0
20231012,164200,116164477,1050,1050,1050,1050,0
20231012,164100,116164477,1050,1050,1050,1050,0
20231012,164000,116164477,1050,1050,1050,1050,0
20231012,163900,116164477,1050,1050,1050,1050,0
20231012,163800,116164477,1050,1050,1050,1050,0
20231012,163700,116164477,1050,1050,1050,1050,0
20231012,163600,116164477,1050,1050,1050,1050,7853
20231012,163500,116164477,1050,1050,1050,1050,0
20231012,163400,116164477,1050,1050,1050,1050,0
20231012,163300,116164477,1050,1050,1050,1050,0
20231012,163200,116164477,1050,1050,1050,1050,0
20231012,163100,116164477,1050,1050,1050,1050,0
20231012,163000,116164477,1050,1050,1050,1050,0
20231012,162900,116164477,1050,1050,1050,1050,0
20231012,162800,116164477,1050,1050,1050,1050,0
20231012,162700,116164477,1050,1050,1050,1050,0
20231012,162600,116164477,1050,1050,1050,1050,0
20231012,162500,116164477,1050,1050,1050,1050,0
20231012,162400,116164477,1050,1050,1050,1050,0
20231012,162300,116164477,1050,1050,1050,1050,0
20231012,162200,116164477,1050,1050,1050,1050,0
20231012,162100,116164477,1050,1050,1050,1050,0
20231012,162000,116164477,1050,1050,1050,1050,0
20231012,161900,116164477,1050,1050,1050,1050,0
20231012,161800,116164477,1050,1050,1050,1050,0
20231012,161700,116164477,1050,1050,1050,1050,0
20231012,161600,116164477,1050,1050,1050,1050,0
20231012,161500,116164477,1050,1050,1050,1050,0
20231012,161400,116164477,1050,1050,1050,1050,0
20231012,161300,116164477,1050,1050,1050,1050,0
20231012,161200,116164477,1050,1050,1050,1050,0
20231012,161100,116164477,1050,1050,1050,1050,0
20231012,161000,116164477,1050,1050,1050,1050,0
20231012,160900,116164477,1050,1050,1050,1050,0
20231012,160800,116164477,1050,1050,1050,1050,0
20231012,160700,116164477,1050,1050,1050,1050,0
20231012,160600,116164477,1050,1050,1050,1050,7853
20231012,160500,116164477,1050,1050,1050,1050,0
20231012,160400,116164477,1050,1050,1050,1050,0
20231012,160300,116164477,1050,1050,1050,1050,0
20231012,160200,116164477,1050,1050,1050,1050,0
20231012,160100,116164477,1050,1050,1050,1050,0
20231012,160000,116164477,1050,1050,1050,1050,0
20231012,155900,116164477,1050,1050,1050,1050,0
20231012,155800,116164477,1050,1050,1050,1050,0
20231012,155700,116164477,1050,1050,1050,1050,0
20231012,155600,116164477,1050,1050,1050,1050,0
20231012,155500,116164477,1050,1050,1050,1050,0
20231012,155400,116164477,1050,1050,1050,1050,0
20231012,155300,116164477,1050,1050,1050,1050,0
20231012,155200,116164477,1050,1050,1050,1050,0
20231012,155100,116164477,1050,1050,1050,1050,0
20231012,155000,116164477,1050,1050,1050,1050,0
20231012,154900,116164477,1050,1050,1050,1050,0
20231012,154800,116164477,1050,1050,1050,1050,0
20231012,154700,116164477,1050,1050,1050,1050,0
20231012,154600,116164477,1050,1050,1050,1050,0
20231012,154500,116164477,1050,1050,1050,1050,0
20231012,154400,116164477,1050,1050,1050,1050,0
20231012,154300,116164477,1050,1050,1050,1050,0
20231012,154200,116164477,1050,1050,1050,1050,0
20231012,154100,116164477,1050,1050,1050,1050,0
20231012,154000,116164477,1050,1050,1050,1050,0
20231012,153900,116164477,1050,1050,1050,1050,0
20231012,153800,116164477,1050,1050,1050,1050,0
20231012,153700,116164477,1050,1050,1050,1050,0
20231012,153600,116164477,1050,1050,1050,1050,7853
20231012,153500,116164477,1050,1050,1050,1050,0
20231012,153400,116164477,1050,1050,1050,1050,0
20231012,153300,116164477,1050,1050,1050,1050,0
20231012,153200,116164477,1050,1050,1050,1050,0
20231012,153100,116164477,1050,1050,1050,1050,0
20231012,153000,116164477,1050,1050,1050,1050,7853
20231012,152900,107918827,1052,1052,1052,1052,0
20231012,152800,107918827,1052,1052,1052,1052,0
20231012,152700,107918827,1052,1052,1052,1052,0
20231012,152600,107918827,1052,1052,1052,1052,0
20231012,152500,107918827,1052,1052,1052,1052,0
20231012,152400,107918827,1052,1052,1052,1052,0
20231012,152300,107918827,1052,1052,1052,1052,0
20231012,152200,107918827,1052,1052,1052,1052,0
20231012,152100,107918827,1052,1052,1052,1052,0
20231012,152000,107918827,1052,1052,1052,1052,0
20231012,151900,107918827,1052,1052,1052,1052,0
20231012,151800,107918827,1052,1052,1052,1052,10
20231012,151700,107908307,1051,1051,1051,1051,15
20231012,151600,107892542,1051,1051,1051,1051,290
20231012,151500,107587752,1051,1051,1051,1051,128
20231012,151400,107453224,1051,1051,1051,1051,117
20231012,151300,107330257,1050,1052,1052,1050,1145
20231012,151200,106127618,1051,1051,1051,1051,354
20231012,151100,105755564,1051,1051,1052,1051,261
20231012,151000,105481252,1051,1052,1052,1051,1657
20231012,150900,103739589,1052,1052,1052,1052,0
20231012,150800,103739589,1052,1053,1053,1052,9
20231012,150700,103730113,1053,1053,1053,1053,1474
20231012,150600,102177991,1054,1053,1054,1053,754
20231012,150500,101384024,1053,1053,1053,1053,3189
20231012,150400,98026007,1053,1054,1054,1053,201
20231012,150300,97814353,1055,1055,1055,1055,263
20231012,150200,97536888,1056,1055,1056,1055,218
20231012,150100,97306698,1053,1053,1053,1053,848
20231012,150000,96413754,1053,1053,1053,1053,0
20231012,145900,96413754,1053,1053,1053,1053,0
20231012,145800,96413754,1053,1054,1054,1053,200
20231012,145700,96203107,1055,1055,1055,1055,7
20231012,145600,96195722,1056,1056,1056,1056,0
20231012,145500,96195722,1056,1055,1056,1055,100
20231012,145400,96090124,1056,1056,1056,1056,1
20231012,145300,96089068,1056,1056,1056,1056,20
20231012,145200,96067948,1056,1056,1056,1056,0
20231012,145100,96067948,1056,1056,1056,1056,0
20231012,145000,96067948,1056,1056,1056,1056,600
20231012,144900,95434348,1056,1056,1056,1056,0
20231012,144800,95434348,1056,1056,1056,1056,0
20231012,144700,95434348,1056,1056,1056,1056,0
20231012,144600,95434348,1056,1056,1056,1056,0
20231012,144500,95434348,1056,1056,1056,1056,0
20231012,144400,95434348,1056,1056,1056,1056,0
20231012,144300,95434348,1056,1055,1056,1055,2
20231012,144200,95432237,1054,1054,1054,1054,1
20231012,144100,95431183,1056,1056,1056,1056,2
20231012,144000,95429071,1056,1056,1056,1056,5
20231012,143900,95423791,1056,1056,1056,1056,12
20231012,143800,95411119,1055,1054,1055,1054,3
20231012,143700,95407955,1057,1057,1057,1057,0
20231012,143600,95407955,1057,1057,1057,1057,0
20231012,143500,95407955,1057,1057,1057,1057,0
20231012,143400,95407955,1057,1057,1057,1057,0
20231012,143300,95407955,1057,1057,1057,1057,100
20231012,143200,95302255,1057,1057,1057,1057,3
20231012,143100,95299084,1057,1057,1057,1057,0
20231012,143000,95299084,1057,1057,1057,1057,1
20231012,142900,95298027,1057,1057,1057,1057,0
20231012,142800,95298027,1057,1056,1057,1056,25
20231012,142700,95271624,1057,1057,1057,1057,0
20231012,142600,95271624,1057,1057,1057,1057,0
20231012,142500,95271624,1057,1057,1057,1057,0
20231012,142400,95271624,1057,1054,1057,1053,459
20231012,142300,94788276,1054,1056,1057,1054,162
20231012,142200,94617450,1056,1056,1056,1056,0
20231012,142100,94617450,1056,1056,1056,1056,0
20231012,142000,94617450,1056,1056,1056,1056,0
20231012,141900,94617450,1056,1056,1056,1056,20
20231012,141800,94596330,1055,1055,1055,1055,0
20231012,141700,94596330,1055,1055,1055,1055,10
20231012,141600,94585780,1057,1056,1057,1056,100
20231012,141500,94480153,1057,1056,1057,1056,100
20231012,141400,94374477,1057,1056,1057,1056,250
20231012,141300,94110258,1057,1054,1057,1054,424
20231012,141200,93663343,1054,1054,1054,1054,100
20231012,141100,93557943,1054,1054,1054,1054,350
20231012,141000,93189043,1054,1054,1054,1054,50
20231012,140900,93136343,1054,1054,1054,1054,11
20231012,140800,93124749,1053,1054,1054,1053,53
20231012,140700,93068939,1053,1053,1053,1053,87
20231012,140600,92977328,1053,1053,1053,1053,13
20231012,140500,92963639,1053,1053,1053,1053,0
20231012,140400,92963639,1053,1053,1053,1053,0
20231012,140300,92963639,1053,1053,1053,1053,0
20231012,140200,92963639,1053,1053,1053,1053,0
20231012,140100,92963639,1053,1054,1054,1053,737
20231012,140000,92186842,1055,1055,1055,1055,0
20231012,135900,92186842,1055,1055,1055,1055,0
20231012,135800,92186842,1055,1055,1055,1055,1
20231012,135700,92185787,1055,1058,1058,1055,3419
20231012,135600,88578264,1058,1058,1058,1058,5
20231012,135500,88572974,1058,1058,1058,1058,0
20231012,135400,88572974,1058,1056,1058,1056,251
20231012,135300,88307446,1058,1058,1058,1058,0
20231012,135200,88307446,1058,1058,1058,1058,200
20231012,135100,88095846,1056,1056,1056,1056,0
20231012,135000,88095846,1056,1056,1056,1056,200
20231012,134900,87884646,1056,1056,1056,1056,0
20231012,134800,87884646,1056,1056,1056,1056,24
20231012,134700,87859302,1056,1056,1056,1056,25
20231012,134600,87832902,1057,1057,1057,1057,1
20231012,134500,87831845,1058,1058,1058,1058,0
20231012,134400,87831845,1058,1057,1058,1057,5
20231012,134300,87826556,1057,1058,1058,1057,101
20231012,134200,87719699,1058,1058,1058,1058,1
20231012,134100,87718641,1058,1058,1058,1058,0
20231012,134000,87718641,1058,1058,1058,1058,15
20231012,133900,87702771,1058,1058,1058,1058,0
20231012,133800,87702771,1058,1058,1058,1058,3
20231012,133700,87699597,1058,1058,1058,1058,9
20231012,133600,87690075,1058,1058,1058,1058,5
20231012,133500,87684785,1057,1057,1057,1057,108
20231012,133400,87570629,1057,1057,1057,1057,19
20231012,133300,87550546,1058,1058,1058,1058,10
20231012,133200,87539966,1057,1057,1057,1057,673
20231012,133100,86828605,1057,1057,1057,1057,200
20231012,133000,86617205,1057,1057,1057,1057,3
20231012,132900,86614034,1055,1055,1055,1055,0
20231012,132800,86614034,1055,1055,1055,1055,0
20231012,132700,86614034,1055,1055,1055,1055,190
20231012,132600,86413584,1055,1055,1055,1055,10
20231012,132500,86403034,1055,1054,1055,1054,980
20231012,132400,85370104,1054,1054,1054,1054,298
20231012,132300,85056012,1054,1054,1054,1054,0
20231012,132200,85056012,1054,1053,1054,1053,45
20231012,132100,85008583,1052,1052,1052,1052,0
20231012,132000,85008583,1052,1052,1052,1052,1
20231012,131900,85007531,1051,1052,1052,1051,212
20231012,131800,84784709,1051,1051,1051,1051,0
20231012,131700,84784709,1051,1051,1051,1051,56
20231012,131600,84725853,1051,1051,1051,1051,20
20231012,131500,84704833,1051,1051,1051,1051,0
20231012,131400,84704833,1051,1051,1051,1051,0
20231012,131300,84704833,1051,1051,1051,1051,0
20231012,131200,84704833,1051,1051,1051,1051,215
20231012,131100,84478868,1051,1051,1051,1051,0
20231012,131000,84478868,1051,1051,1051,1051,14
20231012,130900,84464154,1050,1051,1051,1050,160
20231012,130800,84296134,1050,1050,1050,1050,0
20231012,130700,84296134,1050,1050,1050,1050,1
20231012,130600,84295084,1051,1051,1051,1051,38
20231012,130500,84255146,1051,1051,1051,1051,0
20231012,130400,84255146,1051,1051,1052,1051,410
20231012,130300,83824235,1051,1051,1051,1051,0
20231012,130200,83824235,1051,1051,1051,1051,0
20231012,130100,83824235,1051,1051,1051,1051,0
20231012,130000,83824235,1051,1051,1051,1051,0
20231012,125900,83824235,1051,1051,1051,1051,0
20231012,125800,83824235,1051,1051,1051,1051,0
20231012,125700,83824235,1051,1051,1051,1051,0
20231012,125600,83824235,1051,1051,1051,1051,0
20231012,125500,83824235,1051,1051,1051,1051,2
20231012,125400,83822133,1051,1051,1051,1051,37
20231012,125300,83783246,1051,1051,1051,1051,0
20231012,125200,83783246,1051,1051,1051,1051,0
20231012,125100,83783246,1051,1051,1051,1051,0
20231012,125000,83783246,1051,1051,1051,1051,0
20231012,124900,83783246,1051,1051,1051,1051,6
20231012,124800,83776940,1052,1052,1052,1052,0
20231012,124700,83776940,1052,1052,1052,1052,0
20231012,124600,83776940,1052,1052,1052,1052,0
20231012,124500,83776940,1052,1052,1052,1052,719
20231012,124400,83020552,1052,1052,1052,1052,0
20231012,124300,83020552,1052,1052,1052,1052,0
20231012,124200,83020552,1052,1052,1052,1052,2
20231012,124100,83018448,1052,1052,1052,1052,2
20231012,124000,83016344,1052,1052,1052,1052,0
20231012,123900,83016344,1052,1052,1052,1052,20
20231012,123800,82995304,1052,1052,1052,1052,0
20231012,123700,82995304,1052,1052,1052,1052,0
20231012,123600,82995304,1052,1052,1052,1052,1
20231012,123500,82994252,1052,1052,1052,1052,52
20231012,123400,82939548,1052,1050,1052,1050,236
20231012,123300,82691525,1051,1051,1051,1051,1
20231012,123200,82690474,1050,1050,1050,1050,0
20231012,123100,82690474,1050,1050,1050,1050,0
20231012,123000,82690474,1050,1050,1050,1050,0
20231012,122900,82690474,1050,1050,1050,1050,0
20231012,122800,82690474,1050,1050,1050,1050,0
20231012,122700,82690474,1050,1050,1050,1050,0
20231012,122600,82690474,1050,1050,1050,1050,0
20231012,122500,82690474,1050,1050,1050,1050,0
20231012,122400,82690474,1050,1050,1050,1050,1
20231012,122300,82689424,1049,1049,1049,1049,0
20231012,122200,82689424,1049,1049,1049,1049,0
20231012,122100,82689424,1049,1049,1049,1049,0
20231012,122000,82689424,1049,1049,1049,1049,0
20231012,121900,82689424,1049,1049,1049,1049,0
20231012,121800,82689424,1049,1049,1049,1049,11
20231012,121700,82677885,1049,1049,1049,1049,0
20231012,121600,82677885,1049,1049,1049,1049,11
20231012,121500,82666346,1049,1049,1049,1049,5
20231012,121400,82661101,1049,1049,1049,1049,311
20231012,121300,82334862,1048,1048,1048,1048,8
20231012,121200,82326478,1048,1048,1048,1048,1
20231012,121100,82325430,1048,1048,1048,1048,9
20231012,121000,82315998,1048,1048,1048,1048,0
20231012,120900,82315998,1048,1048,1048,1048,0
20231012,120800,82315998,1048,1048,1048,1048,102
20231012,120700,82209102,1048,1049,1049,1048,30
20231012,120600,82177642,1049,1049,1049,1049,1062
20231012,120500,81063604,1049,1049,1049,1049,710
20231012,120400,80318814,1049,1049,1049,1049,2
20231012,120300,80316716,1049,1049,1049,1049,0
20231012,120200,80316716,1049,1049,1049,1049,0
20231012,120100,80316716,1049,1049,1049,1049,402
20231012,120000,79895018,1049,1049,1049,1049,119
20231012,115900,79770187,1049,1049,1049,1049,58
20231012,115800,79709345,1048,1048,1048,1048,0
20231012,115700,79709345,1048,1048,1048,1048,1605
20231012,115600,78027305,1048,1048,1048,1048,100
20231012,115500,77922505,1049,1049,1049,1049,20
20231012,115400,77901525,1049,1049,1049,1049,2
20231012,115300,77899427,1049,1049,1049,1048,64
20231012,115200,77832295,1049,1049,1049,1049,10
20231012,115100,77821805,1049,1049,1049,1049,10
20231012,115000,77811315,1049,1049,1049,1049,310
20231012,114900,77486125,1049,1049,1049,1049,21
20231012,114800,77464096,1049,1049,1049,1049,0
20231012,114700,77464096,1049,1050,1050,1049,425
20231012,114600,77018169,1049,1049,1049,1049,0
20231012,114500,77018169,1049,1049,1049,1049,0
20231012,114400,77018169,1049,1049,1049,1049,0
20231012,114300,77018169,1049,1049,1049,1049,343
20231012,114200,76658362,1048,1049,1049,1048,303
20231012,114100,76340815,1047,1048,1048,1047,1922
20231012,114000,74326624,1048,1049,1049,1048,352
20231012,113900,73957476,1048,1049,1049,1048,3174
20231012,113800,70630175,1050,1050,1050,1050,3707
20231012,113700,66737825,1050,1050,1050,1050,0
20231012,113600,66737825,1050,1050,1050,1050,0
20231012,113500,66737825,1050,1051,1051,1050,300
20231012,113400,66422759,1051,1051,1051,1051,0
20231012,113300,66422759,1051,1051,1051,1051,0
20231012,113200,66422759,1051,1051,1051,1051,0
20231012,113100,66422759,1051,1051,1051,1051,20
20231012,113000,66401739,1051,1051,1051,1051,30
20231012,112900,66370209,1051,1051,1051,1051,1869
20231012,112800,64405890,1051,1051,1051,1051,0
20231012,112700,64405890,1051,1051,1051,1051,0
20231012,112600,64405890,1051,1051,1051,1051,350
20231012,112500,64038040,1051,1051,1051,1051,82
20231012,112400,63951858,1052,1052,1052,1052,0
20231012,112300,63951858,1052,1052,1052,1052,50
20231012,112200,63899258,1052,1052,1052,1052,0
20231012,112100,63899258,1052,1052,1052,1052,1
20231012,112000,63898206,1052,1052,1052,1052,5
20231012,111900,63892946,1051,1052,1052,1051,277
20231012,111800,63601759,1052,1052,1052,1052,18
20231012,111700,63582823,1052,1052,1052,1052,27
20231012,111600,63554419,1053,1053,1053,1053,1
20231012,111500,63553366,1053,1053,1053,1052,817
20231012,111400,62693177,1053,1053,1053,1053,51
20231012,111300,62639474,1053,1053,1053,1053,0
20231012,111200,62639474,1053,1053,1053,1053,0
20231012,111100,62639474,1053,1053,1053,1053,0
20231012,111000,62639474,1053,1053,1053,1053,0
20231012,110900,62639474,1053,1053,1053,1053,0
20231012,110800,62639474,1053,1053,1053,1053,0
20231012,110700,62639474,1053,1052,1053,1052,1170
20231012,110600,61408013,1052,1052,1052,1052,1
20231012,110500,61406961,1051,1052,1052,1051,1043
20231012,110400,60310723,1052,1051,1052,1051,11
20231012,110300,60299157,1051,1051,1051,1051,82
20231012,110200,60212975,1052,1052,1052,1052,0
20231012,110100,60212975,1052,1052,1052,1052,0
20231012,110000,60212975,1052,1052,1052,1052,3
20231012,105900,60209819,1052,1052,1052,1052,706
20231012,105800,59467107,1052,1052,1052,1052,0
20231012,105700,59467107,1052,1052,1052,1052,0
20231012,105600,59467107,1052,1052,1052,1052,0
20231012,105500,59467107,1052,1052,1052,1052,0
20231012,105400,59467107,1052,1053,1053,1052,39
20231012,105300,59426073,1053,1053,1053,1053,0
20231012,105200,59426073,1053,1053,1053,1053,0
20231012,105100,59426073,1053,1053,1053,1053,37
20231012,105000,59387112,1053,1053,1053,1053,57
20231012,104900,59327091,1053,1052,1053,1052,1891
20231012,104800,57337016,1052,1052,1052,1052,50
20231012,104700,57284416,1052,1052,1052,1052,300
20231012,104600,56968816,1052,1052,1052,1052,0
20231012,104500,56968816,1052,1052,1052,1052,5
20231012,104400,56963556,1052,1052,1052,1052,90
20231012,104300,56868876,1052,1052,1052,1052,3
20231012,104200,56865720,1052,1052,1052,1052,2
20231012,104100,56863616,1051,1051,1051,1051,517
20231012,104000,56320249,1051,1051,1051,1051,52
20231012,103900,56265597,1051,1051,1051,1051,1000
20231012,103800,55214597,1052,1052,1052,1052,0
20231012,103700,55214597,1052,1052,1052,1052,0
20231012,103600,55214597,1052,1052,1052,1052,2292
20231012,103500,52803413,1053,1053,1053,1053,1
20231012,103400,52802360,1053,1053,1053,1053,0
20231012,103300,52802360,1053,1053,1053,1053,5
20231012,103200,52797095,1053,1053,1053,1053,0
20231012,103100,52797095,1053,1053,1053,1053,313
20231012,103000,52467506,1054,1054,1054,1053,114
20231012,102900,52347450,1055,1056,1056,1055,265
20231012,102800,52067874,1057,1057,1057,1057,100
20231012,102700,51962174,1057,1057,1057,1057,1
20231012,102600,51961117,1055,1055,1055,1055,0
20231012,102500,51961117,1055,1057,1057,1055,11
20231012,102400,51949492,1056,1056,1056,1056,0
20231012,102300,51949492,1056,1056,1056,1056,1
20231012,102200,51948436,1057,1057,1057,1057,1
20231012,102100,51947379,1057,1057,1057,1057,1
20231012,102000,51946322,1057,1057,1057,1057,0
20231012,101900,51946322,1057,1057,1057,1057,1
20231012,101800,51945265,1057,1057,1057,1057,2
20231012,101700,51943151,1053,1053,1053,1053,0
20231012,101600,51943151,1053,1053,1053,1053,63
20231012,101500,51876812,1053,1052,1053,1052,1060
20231012,101400,50761034,1053,1053,1053,1053,0
20231012,101300,50761034,1053,1053,1053,1053,2
20231012,101200,50758928,1053,1053,1053,1053,2
20231012,101100,50756822,1053,1053,1053,1053,63
20231012,101000,50690483,1053,1053,1053,1053,0
20231012,100900,50690483,1053,1054,1054,1053,1702
20231012,100800,48898267,1053,1054,1054,1053,290
20231012,100700,48592886,1053,1054,1054,1053,220
20231012,100600,48361225,1053,1053,1053,1053,6
20231012,100500,48354907,1053,1053,1053,1053,247
20231012,100400,48094816,1054,1054,1054,1054,0
20231012,100300,48094816,1054,1054,1055,1054,1198
20231012,100200,46832102,1054,1054,1054,1054,0
20231012,100100,46832102,1054,1054,1054,1054,0
20231012,100000,46832102,1054,1053,1054,1053,334
20231012,095900,46480290,1053,1053,1053,1053,244
20231012,095800,46223358,1054,1054,1054,1054,22
20231012,095700,46200170,1054,1054,1054,1054,2
20231012,095600,46198062,1054,1055,1055,1054,20
20231012,095500,46176981,1054,1056,1056,1054,260
20231012,095400,45902586,1057,1058,1058,1057,138
20231012,095300,45756661,1058,1058,1058,1058,901
20231012,095200,44803403,1058,1058,1058,1058,0
20231012,095100,44803403,1058,1058,1059,1058,87
20231012,095000,44711322,1058,1058,1058,1058,409
20231012,094900,44278600,1059,1059,1059,1059,0
20231012,094800,44278600,1059,1059,1059,1059,10
20231012,094700,44268010,1059,1059,1059,1059,6
20231012,094600,44261656,1058,1058,1058,1058,0
20231012,094500,44261656,1058,1059,1059,1058,173
20231012,094400,44078556,1059,1058,1059,1058,37
20231012,094300,44039408,1059,1060,1060,1059,2
20231012,094200,44037289,1058,1058,1058,1058,21
20231012,094100,44015071,1055,1055,1055,1055,793
20231012,094000,43178456,1055,1055,1055,1055,0
20231012,093900,43178456,1055,1054,1055,1054,210
20231012,093800,42957006,1055,1055,1055,1055,2
20231012,093700,42954896,1055,1055,1055,1055,100
20231012,093600,42849396,1058,1058,1058,1058,320
20231012,093500,42510836,1059,1059,1059,1059,0
20231012,093400,42510836,1059,1060,1060,1051,15624
20231012,093300,26051809,1060,1062,1062,1060,25
20231012,093200,26025307,1062,1062,1062,1062,9
20231012,093100,26015749,1062,1062,1062,1057,2524
20231012,093000,23347438,1062,1063,1063,1058,225
20231012,092900,23108992,1063,1065,1066,1063,43
20231012,092800,23063220,1065,1065,1066,1065,870
20231012,092700,22136170,1065,1065,1066,1065,262
20231012,092600,21857085,1065,1065,1065,1065,706
20231012,092500,21105195,1065,1065,1066,1065,376
20231012,092400,20704750,1064,1064,1064,1063,212
20231012,092300,20479192,1064,1062,1064,1062,218
20231012,092200,20247399,1063,1063,1063,1063,15
20231012,092100,20231454,1063,1063,1063,1063,22
20231012,092000,20208068,1063,1063,1063,1063,1
20231012,091900,20207005,1063,1058,1063,1058,344
20231012,091800,19843018,1064,1056,1064,1056,142
20231012,091700,19692866,1057,1058,1058,1057,1909
20231012,091600,17673290,1058,1058,1061,1058,130
20231012,091500,17535717,1058,1058,1058,1057,2627
20231012,091400,14756692,1057,1058,1058,1057,52
20231012,091300,14701723,1059,1057,1059,1057,508
20231012,091200,14164248,1058,1064,1064,1058,786
20231012,091100,13332573,1057,1055,1065,1055,1072
20231012,091000,12198817,1053,1058,1058,1053,569
20231012,090900,11599383,1058,1054,1058,1052,1209
20231012,090800,10326766,1053,1058,1058,1053,475
20231012,090700,9825761,1058,1058,1058,1058,0
20231012,090600,9825761,1058,1058,1058,1058,83
20231012,090500,9737947,1058,1060,1061,1058,1918
20231012,090400,7706544,1061,1061,1061,1060,2261
20231012,090300,5309733,1061,1065,1065,1061,56
20231012,090200,5250223,1068,1068,1068,1068,5
20231012,090100,5244883,1070,1069,1070,1069,520
20231012,090000,4688570,1063,1072,1072,1063,4382