KissMeData/093240/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,194900,345603334,1399,1399,1399,1399,4226
20231012,194800,345603334,1399,1399,1399,1399,0
20231012,194700,345603334,1399,1399,1399,1399,0
20231012,194600,345603334,1399,1399,1399,1399,0
20231012,194500,345603334,1399,1399,1399,1399,0
20231012,194400,345603334,1399,1399,1399,1399,0
20231012,194300,345603334,1399,1399,1399,1399,0
20231012,194200,345603334,1399,1399,1399,1399,0
20231012,194100,345603334,1399,1399,1399,1399,0
20231012,194000,345603334,1399,1399,1399,1399,0
20231012,193900,345603334,1399,1399,1399,1399,0
20231012,193800,345603334,1399,1399,1399,1399,0
20231012,193700,345603334,1399,1399,1399,1399,0
20231012,193600,345603334,1399,1399,1399,1399,0
20231012,193500,345603334,1399,1399,1399,1399,0
20231012,193400,345603334,1399,1399,1399,1399,0
20231012,193300,345603334,1399,1399,1399,1399,0
20231012,193200,345603334,1399,1399,1399,1399,0
20231012,193100,345603334,1399,1399,1399,1399,0
20231012,193000,345603334,1399,1399,1399,1399,0
20231012,192900,345603334,1399,1399,1399,1399,0
20231012,192800,345603334,1399,1399,1399,1399,0
20231012,192700,345603334,1399,1399,1399,1399,0
20231012,192600,345603334,1399,1399,1399,1399,0
20231012,192500,345603334,1399,1399,1399,1399,0
20231012,192400,345603334,1399,1399,1399,1399,0
20231012,192300,345603334,1399,1399,1399,1399,0
20231012,192200,345603334,1399,1399,1399,1399,0
20231012,192100,345603334,1399,1399,1399,1399,0
20231012,192000,345603334,1399,1399,1399,1399,0
20231012,191900,345603334,1399,1399,1399,1399,4226
20231012,191800,345603334,1399,1399,1399,1399,0
20231012,191700,345603334,1399,1399,1399,1399,0
20231012,191600,345603334,1399,1399,1399,1399,0
20231012,191500,345603334,1399,1399,1399,1399,0
20231012,191400,345603334,1399,1399,1399,1399,0
20231012,191300,345603334,1399,1399,1399,1399,0
20231012,191200,345603334,1399,1399,1399,1399,0
20231012,191100,345603334,1399,1399,1399,1399,0
20231012,191000,345603334,1399,1399,1399,1399,0
20231012,190900,345603334,1399,1399,1399,1399,0
20231012,190800,345603334,1399,1399,1399,1399,0
20231012,190700,345603334,1399,1399,1399,1399,0
20231012,190600,345603334,1399,1399,1399,1399,0
20231012,190500,345603334,1399,1399,1399,1399,0
20231012,190400,345603334,1399,1399,1399,1399,0
20231012,190300,345603334,1399,1399,1399,1399,0
20231012,190200,345603334,1399,1399,1399,1399,0
20231012,190100,345603334,1399,1399,1399,1399,0
20231012,190000,345603334,1399,1399,1399,1399,0
20231012,185900,345603334,1399,1399,1399,1399,0
20231012,185800,345603334,1399,1399,1399,1399,0
20231012,185700,345603334,1399,1399,1399,1399,0
20231012,185600,345603334,1399,1399,1399,1399,0
20231012,185500,345603334,1399,1399,1399,1399,0
20231012,185400,345603334,1399,1399,1399,1399,0
20231012,185300,345603334,1399,1399,1399,1399,0
20231012,185200,345603334,1399,1399,1399,1399,0
20231012,185100,345603334,1399,1399,1399,1399,0
20231012,185000,345603334,1399,1399,1399,1399,0
20231012,184900,345603334,1399,1399,1399,1399,4226
20231012,184800,345603334,1399,1399,1399,1399,0
20231012,184700,345603334,1399,1399,1399,1399,0
20231012,184600,345603334,1399,1399,1399,1399,0
20231012,184500,345603334,1399,1399,1399,1399,0
20231012,184400,345603334,1399,1399,1399,1399,0
20231012,184300,345603334,1399,1399,1399,1399,0
20231012,184200,345603334,1399,1399,1399,1399,0
20231012,184100,345603334,1399,1399,1399,1399,0
20231012,184000,345603334,1399,1399,1399,1399,0
20231012,183900,345603334,1399,1399,1399,1399,0
20231012,183800,345603334,1399,1399,1399,1399,0
20231012,183700,345603334,1399,1399,1399,1399,0
20231012,183600,345603334,1399,1399,1399,1399,0
20231012,183500,345603334,1399,1399,1399,1399,0
20231012,183400,345603334,1399,1399,1399,1399,0
20231012,183300,345603334,1399,1399,1399,1399,0
20231012,183200,345603334,1399,1399,1399,1399,0
20231012,183100,345603334,1399,1399,1399,1399,0
20231012,183000,345603334,1399,1399,1399,1399,0
20231012,182900,345603334,1399,1399,1399,1399,0
20231012,182800,345603334,1399,1399,1399,1399,0
20231012,182700,345603334,1399,1399,1399,1399,0
20231012,182600,345603334,1399,1399,1399,1399,0
20231012,182500,345603334,1399,1399,1399,1399,0
20231012,182400,345603334,1399,1399,1399,1399,0
20231012,182300,345603334,1399,1399,1399,1399,0
20231012,182200,345603334,1399,1399,1399,1399,0
20231012,182100,345603334,1399,1399,1399,1399,0
20231012,182000,345603334,1399,1399,1399,1399,0
20231012,181900,345603334,1399,1399,1399,1399,4226
20231012,181800,345603334,1399,1399,1399,1399,0
20231012,181700,345603334,1399,1399,1399,1399,0
20231012,181600,345603334,1399,1399,1399,1399,0
20231012,181500,345603334,1399,1399,1399,1399,0
20231012,181400,345603334,1399,1399,1399,1399,0
20231012,181300,345603334,1399,1399,1399,1399,0
20231012,181200,345603334,1399,1399,1399,1399,0
20231012,181100,345603334,1399,1399,1399,1399,0
20231012,181000,345603334,1399,1399,1399,1399,0
20231012,180900,345603334,1399,1399,1399,1399,0
20231012,180800,345603334,1399,1399,1399,1399,0
20231012,180700,345603334,1399,1399,1399,1399,0
20231012,180600,345603334,1399,1399,1399,1399,0
20231012,180500,345603334,1399,1399,1399,1399,0
20231012,180400,345603334,1399,1399,1399,1399,0
20231012,180300,345603334,1399,1399,1399,1399,0
20231012,180200,345603334,1399,1399,1399,1399,0
20231012,180100,345603334,1399,1399,1399,1399,0
20231012,180000,345603334,1399,1399,1399,1399,0
20231012,175900,345603334,1399,1399,1399,1399,0
20231012,175800,345603334,1399,1399,1399,1399,0
20231012,175700,345603334,1399,1399,1399,1399,0
20231012,175600,345603334,1399,1399,1399,1399,0
20231012,175500,345603334,1399,1399,1399,1399,0
20231012,175400,345603334,1399,1399,1399,1399,0
20231012,175300,345603334,1399,1399,1399,1399,0
20231012,175200,345603334,1399,1399,1399,1399,0
20231012,175100,345603334,1399,1399,1399,1399,0
20231012,175000,345603334,1399,1399,1399,1399,0
20231012,174900,345603334,1399,1399,1399,1399,4226
20231012,174800,345603334,1399,1399,1399,1399,0
20231012,174700,345603334,1399,1399,1399,1399,0
20231012,174600,345603334,1399,1399,1399,1399,0
20231012,174500,345603334,1399,1399,1399,1399,0
20231012,174400,345603334,1399,1399,1399,1399,0
20231012,174300,345603334,1399,1399,1399,1399,0
20231012,174200,345603334,1399,1399,1399,1399,0
20231012,174100,345603334,1399,1399,1399,1399,0
20231012,174000,345603334,1399,1399,1399,1399,0
20231012,173900,345603334,1399,1399,1399,1399,0
20231012,173800,345603334,1399,1399,1399,1399,0
20231012,173700,345603334,1399,1399,1399,1399,0
20231012,173600,345603334,1399,1399,1399,1399,0
20231012,173500,345603334,1399,1399,1399,1399,0
20231012,173400,345603334,1399,1399,1399,1399,0
20231012,173300,345603334,1399,1399,1399,1399,0
20231012,173200,345603334,1399,1399,1399,1399,0
20231012,173100,345603334,1399,1399,1399,1399,0
20231012,173000,345603334,1399,1399,1399,1399,0
20231012,172900,345603334,1399,1399,1399,1399,0
20231012,172800,345603334,1399,1399,1399,1399,0
20231012,172700,345603334,1399,1399,1399,1399,0
20231012,172600,345603334,1399,1399,1399,1399,0
20231012,172500,345603334,1399,1399,1399,1399,0
20231012,172400,345603334,1399,1399,1399,1399,0
20231012,172300,345603334,1399,1399,1399,1399,0
20231012,172200,345603334,1399,1399,1399,1399,0
20231012,172100,345603334,1399,1399,1399,1399,0
20231012,172000,345603334,1399,1399,1399,1399,0
20231012,171900,345603334,1399,1399,1399,1399,4226
20231012,171800,345603334,1399,1399,1399,1399,0
20231012,171700,345603334,1399,1399,1399,1399,0
20231012,171600,345603334,1399,1399,1399,1399,0
20231012,171500,345603334,1399,1399,1399,1399,0
20231012,171400,345603334,1399,1399,1399,1399,0
20231012,171300,345603334,1399,1399,1399,1399,0
20231012,171200,345603334,1399,1399,1399,1399,0
20231012,171100,345603334,1399,1399,1399,1399,0
20231012,171000,345603334,1399,1399,1399,1399,0
20231012,170900,345603334,1399,1399,1399,1399,0
20231012,170800,345603334,1399,1399,1399,1399,0
20231012,170700,345603334,1399,1399,1399,1399,0
20231012,170600,345603334,1399,1399,1399,1399,0
20231012,170500,345603334,1399,1399,1399,1399,0
20231012,170400,345603334,1399,1399,1399,1399,0
20231012,170300,345603334,1399,1399,1399,1399,0
20231012,170200,345603334,1399,1399,1399,1399,0
20231012,170100,345603334,1399,1399,1399,1399,0
20231012,170000,345603334,1399,1399,1399,1399,0
20231012,165900,345603334,1399,1399,1399,1399,0
20231012,165800,345603334,1399,1399,1399,1399,0
20231012,165700,345603334,1399,1399,1399,1399,0
20231012,165600,345603334,1399,1399,1399,1399,0
20231012,165500,345603334,1399,1399,1399,1399,0
20231012,165400,345603334,1399,1399,1399,1399,0
20231012,165300,345603334,1399,1399,1399,1399,0
20231012,165200,345603334,1399,1399,1399,1399,0
20231012,165100,345603334,1399,1399,1399,1399,0
20231012,165000,345603334,1399,1399,1399,1399,0
20231012,164900,345603334,1399,1399,1399,1399,4226
20231012,164800,345603334,1399,1399,1399,1399,0
20231012,164700,345603334,1399,1399,1399,1399,0
20231012,164600,345603334,1399,1399,1399,1399,0
20231012,164500,345603334,1399,1399,1399,1399,0
20231012,164400,345603334,1399,1399,1399,1399,0
20231012,164300,345603334,1399,1399,1399,1399,0
20231012,164200,345603334,1399,1399,1399,1399,0
20231012,164100,345603334,1399,1399,1399,1399,0
20231012,164000,345603334,1399,1399,1399,1399,0
20231012,163900,345603334,1399,1399,1399,1399,0
20231012,163800,345603334,1399,1399,1399,1399,0
20231012,163700,345603334,1399,1399,1399,1399,0
20231012,163600,345603334,1399,1399,1399,1399,0
20231012,163500,345603334,1399,1399,1399,1399,0
20231012,163400,345603334,1399,1399,1399,1399,0
20231012,163300,345603334,1399,1399,1399,1399,0
20231012,163200,345603334,1399,1399,1399,1399,0
20231012,163100,345603334,1399,1399,1399,1399,0
20231012,163000,345603334,1399,1399,1399,1399,0
20231012,162900,345603334,1399,1399,1399,1399,0
20231012,162800,345603334,1399,1399,1399,1399,0
20231012,162700,345603334,1399,1399,1399,1399,0
20231012,162600,345603334,1399,1399,1399,1399,0
20231012,162500,345603334,1399,1399,1399,1399,0
20231012,162400,345603334,1399,1399,1399,1399,0
20231012,162300,345603334,1399,1399,1399,1399,0
20231012,162200,345603334,1399,1399,1399,1399,0
20231012,162100,345603334,1399,1399,1399,1399,0
20231012,162000,345603334,1399,1399,1399,1399,0
20231012,161900,345603334,1399,1399,1399,1399,4226
20231012,161800,345603334,1399,1399,1399,1399,0
20231012,161700,345603334,1399,1399,1399,1399,0
20231012,161600,345603334,1399,1399,1399,1399,0
20231012,161500,345603334,1399,1399,1399,1399,0
20231012,161400,345603334,1399,1399,1399,1399,0
20231012,161300,345603334,1399,1399,1399,1399,0
20231012,161200,345603334,1399,1399,1399,1399,0
20231012,161100,345603334,1399,1399,1399,1399,0
20231012,161000,345603334,1399,1399,1399,1399,0
20231012,160900,345603334,1399,1399,1399,1399,0
20231012,160800,345603334,1399,1399,1399,1399,0
20231012,160700,345603334,1399,1399,1399,1399,0
20231012,160600,345603334,1399,1399,1399,1399,0
20231012,160500,345603334,1399,1399,1399,1399,0
20231012,160400,345603334,1399,1399,1399,1399,0
20231012,160300,345603334,1399,1399,1399,1399,0
20231012,160200,345603334,1399,1399,1399,1399,0
20231012,160100,345603334,1399,1399,1399,1399,0
20231012,160000,345603334,1399,1399,1399,1399,0
20231012,155900,345603334,1399,1399,1399,1399,0
20231012,155800,345603334,1399,1399,1399,1399,0
20231012,155700,345603334,1399,1399,1399,1399,0
20231012,155600,345603334,1399,1399,1399,1399,0
20231012,155500,345603334,1399,1399,1399,1399,0
20231012,155400,345603334,1399,1399,1399,1399,0
20231012,155300,345603334,1399,1399,1399,1399,0
20231012,155200,345603334,1399,1399,1399,1399,0
20231012,155100,345603334,1399,1399,1399,1399,0
20231012,155000,345603334,1399,1399,1399,1399,0
20231012,154900,345603334,1399,1399,1399,1399,4226
20231012,154800,345603334,1399,1399,1399,1399,0
20231012,154700,345603334,1399,1399,1399,1399,0
20231012,154600,345603334,1399,1399,1399,1399,0
20231012,154500,345603334,1399,1399,1399,1399,0
20231012,154400,345603334,1399,1399,1399,1399,0
20231012,154300,345603334,1399,1399,1399,1399,0
20231012,154200,345603334,1399,1399,1399,1399,0
20231012,154100,345603334,1399,1399,1399,1399,0
20231012,154000,345603334,1399,1399,1399,1399,0
20231012,153900,345603334,1399,1399,1399,1399,0
20231012,153800,345603334,1399,1399,1399,1399,0
20231012,153700,345603334,1399,1399,1399,1399,0
20231012,153600,345603334,1399,1399,1399,1399,0
20231012,153500,345603334,1399,1399,1399,1399,0
20231012,153400,345603334,1399,1399,1399,1399,0
20231012,153300,345603334,1399,1399,1399,1399,0
20231012,153200,345603334,1399,1399,1399,1399,0
20231012,153100,345603334,1399,1399,1399,1399,0
20231012,153000,345603334,1399,1399,1399,1399,4226
20231012,152900,339691160,1398,1398,1398,1398,0
20231012,152800,339691160,1398,1398,1398,1398,0
20231012,152700,339691160,1398,1398,1398,1398,0
20231012,152600,339691160,1398,1398,1398,1398,0
20231012,152500,339691160,1398,1398,1398,1398,0
20231012,152400,339691160,1398,1398,1398,1398,0
20231012,152300,339691160,1398,1398,1398,1398,0
20231012,152200,339691160,1398,1398,1398,1398,0
20231012,152100,339691160,1398,1398,1398,1398,0
20231012,152000,339691160,1398,1398,1398,1398,0
20231012,151900,339691160,1398,1407,1412,1398,132
20231012,151800,339505719,1401,1401,1403,1398,299
20231012,151700,339087351,1412,1402,1412,1402,501
20231012,151600,338384939,1413,1413,1413,1413,0
20231012,151500,338384939,1413,1403,1413,1403,1504
20231012,151400,336273503,1403,1403,1403,1403,0
20231012,151300,336273503,1403,1403,1403,1403,1
20231012,151200,336272100,1402,1401,1402,1401,322
20231012,151100,335820841,1398,1398,1398,1398,0
20231012,151000,335820841,1398,1395,1402,1394,510
20231012,150900,335109639,1402,1396,1402,1396,216
20231012,150800,334808043,1402,1402,1402,1402,0
20231012,150700,334808043,1402,1401,1402,1396,20
20231012,150600,334780027,1402,1401,1402,1397,69
20231012,150500,334683550,1402,1401,1402,1401,98
20231012,150400,334546202,1401,1401,1401,1401,152
20231012,150300,334333250,1401,1402,1402,1396,192
20231012,150200,334064608,1403,1403,1403,1403,10
20231012,150100,334050578,1396,1396,1396,1396,3
20231012,150000,334046390,1403,1403,1403,1403,0
20231012,145900,334046390,1403,1402,1403,1402,500
20231012,145800,333344909,1403,1403,1403,1403,712
20231012,145700,332345973,1403,1403,1403,1403,0
20231012,145600,332345973,1403,1403,1403,1403,0
20231012,145500,332345973,1403,1403,1403,1403,0
20231012,145400,332345973,1403,1403,1403,1403,3
20231012,145300,332341764,1404,1404,1404,1404,0
20231012,145200,332341764,1404,1404,1404,1404,0
20231012,145100,332341764,1404,1404,1404,1404,0
20231012,145000,332341764,1404,1404,1404,1404,0
20231012,144900,332341764,1404,1404,1404,1404,0
20231012,144800,332341764,1404,1402,1404,1402,500
20231012,144700,331640216,1402,1402,1402,1402,0
20231012,144600,331640216,1402,1402,1402,1402,0
20231012,144500,331640216,1402,1402,1402,1402,0
20231012,144400,331640216,1402,1402,1402,1402,1
20231012,144300,331638814,1402,1402,1402,1402,1
20231012,144200,331637412,1402,1402,1402,1402,0
20231012,144100,331637412,1402,1401,1402,1401,500
20231012,144000,330936730,1401,1401,1401,1401,5
20231012,143900,330929725,1401,1400,1401,1400,337
20231012,143800,330457924,1395,1395,1395,1395,0
20231012,143700,330457924,1395,1395,1395,1395,0
20231012,143600,330457924,1395,1395,1395,1395,0
20231012,143500,330457924,1395,1395,1395,1395,0
20231012,143400,330457924,1395,1395,1395,1395,4
20231012,143300,330452344,1395,1395,1395,1395,0
20231012,143200,330452344,1395,1396,1396,1395,1000
20231012,143100,329056955,1396,1396,1396,1396,0
20231012,143000,329056955,1396,1396,1396,1396,0
20231012,142900,329056955,1396,1396,1396,1396,0
20231012,142800,329056955,1396,1396,1396,1396,11
20231012,142700,329041599,1403,1399,1403,1399,9
20231012,142600,329029004,1399,1399,1399,1399,0
20231012,142500,329029004,1399,1399,1399,1399,1000
20231012,142400,327630004,1395,1395,1395,1395,0
20231012,142300,327630004,1395,1395,1395,1395,0
20231012,142200,327630004,1395,1395,1395,1395,0
20231012,142100,327630004,1395,1395,1395,1395,0
20231012,142000,327630004,1395,1395,1395,1395,0
20231012,141900,327630004,1395,1395,1395,1395,0
20231012,141800,327630004,1395,1395,1395,1395,0
20231012,141700,327630004,1395,1395,1395,1395,0
20231012,141600,327630004,1395,1395,1395,1395,2
20231012,141500,327627214,1403,1403,1403,1403,5
20231012,141400,327620199,1403,1403,1403,1403,0
20231012,141300,327620199,1403,1403,1403,1403,0
20231012,141200,327620199,1403,1403,1403,1403,0
20231012,141100,327620199,1403,1403,1403,1403,0
20231012,141000,327620199,1403,1396,1403,1396,3927
20231012,140900,322138100,1396,1397,1397,1396,944
20231012,140800,320819759,1397,1397,1397,1397,0
20231012,140700,320819759,1397,1397,1397,1397,0
20231012,140600,320819759,1397,1398,1398,1397,1200
20231012,140500,319143036,1397,1397,1397,1397,0
20231012,140400,319143036,1397,1397,1397,1397,0
20231012,140300,319143036,1397,1397,1397,1397,0
20231012,140200,319143036,1397,1397,1397,1397,0
20231012,140100,319143036,1397,1399,1399,1397,1306
20231012,140000,317317321,1399,1399,1399,1399,0
20231012,135900,317317321,1399,1402,1402,1399,99
20231012,135800,317178817,1402,1402,1402,1402,0
20231012,135700,317178817,1402,1402,1402,1402,1000
20231012,135600,315776817,1412,1412,1412,1412,0
20231012,135500,315776817,1412,1412,1412,1412,0
20231012,135400,315776817,1412,1412,1412,1412,0
20231012,135300,315776817,1412,1412,1412,1412,0
20231012,135200,315776817,1412,1412,1412,1412,0
20231012,135100,315776817,1412,1412,1412,1412,0
20231012,135000,315776817,1412,1412,1412,1412,0
20231012,134900,315776817,1412,1412,1412,1412,0
20231012,134800,315776817,1412,1412,1412,1412,0
20231012,134700,315776817,1412,1412,1412,1412,0
20231012,134600,315776817,1412,1412,1412,1412,0
20231012,134500,315776817,1412,1412,1412,1412,0
20231012,134400,315776817,1412,1412,1412,1412,0
20231012,134300,315776817,1412,1412,1412,1412,0
20231012,134200,315776817,1412,1412,1412,1412,0
20231012,134100,315776817,1412,1412,1412,1412,0
20231012,134000,315776817,1412,1412,1412,1412,0
20231012,133900,315776817,1412,1412,1412,1412,0
20231012,133800,315776817,1412,1412,1412,1412,0
20231012,133700,315776817,1412,1412,1412,1412,1
20231012,133600,315775405,1404,1404,1404,1404,0
20231012,133500,315775405,1404,1404,1404,1404,0
20231012,133400,315775405,1404,1404,1404,1404,0
20231012,133300,315775405,1404,1404,1404,1404,0
20231012,133200,315775405,1404,1404,1404,1404,0
20231012,133100,315775405,1404,1404,1404,1404,6000
20231012,133000,307351405,1404,1404,1404,1404,0
20231012,132900,307351405,1404,1404,1404,1404,0
20231012,132800,307351405,1404,1404,1404,1404,0
20231012,132700,307351405,1404,1404,1404,1404,0
20231012,132600,307351405,1404,1404,1404,1404,0
20231012,132500,307351405,1404,1404,1404,1404,0
20231012,132400,307351405,1404,1404,1404,1404,0
20231012,132300,307351405,1404,1404,1404,1404,1000
20231012,132200,305947405,1404,1404,1404,1404,0
20231012,132100,305947405,1404,1404,1404,1404,0
20231012,132000,305947405,1404,1404,1404,1404,0
20231012,131900,305947405,1404,1404,1404,1404,0
20231012,131800,305947405,1404,1404,1404,1404,0
20231012,131700,305947405,1404,1404,1404,1404,0
20231012,131600,305947405,1404,1404,1404,1404,0
20231012,131500,305947405,1404,1404,1404,1404,0
20231012,131400,305947405,1404,1404,1404,1404,0
20231012,131300,305947405,1404,1404,1404,1404,0
20231012,131200,305947405,1404,1404,1404,1404,0
20231012,131100,305947405,1404,1405,1405,1404,742
20231012,131000,304905636,1404,1404,1404,1404,500
20231012,130900,304203636,1404,1408,1408,1404,1756
20231012,130800,301733468,1408,1408,1408,1408,0
20231012,130700,301733468,1408,1408,1408,1408,6
20231012,130600,301725020,1408,1408,1408,1408,0
20231012,130500,301725020,1408,1408,1408,1408,0
20231012,130400,301725020,1408,1407,1408,1407,1500
20231012,130300,299614020,1406,1406,1406,1406,144
20231012,130200,299411556,1404,1404,1404,1404,0
20231012,130100,299411556,1404,1404,1404,1404,0
20231012,130000,299411556,1404,1404,1404,1404,0
20231012,125900,299411556,1404,1404,1404,1404,0
20231012,125800,299411556,1404,1404,1404,1404,0
20231012,125700,299411556,1404,1404,1404,1404,0
20231012,125600,299411556,1404,1404,1404,1404,0
20231012,125500,299411556,1404,1404,1404,1404,0
20231012,125400,299411556,1404,1404,1404,1404,0
20231012,125300,299411556,1404,1404,1404,1404,0
20231012,125200,299411556,1404,1404,1404,1404,108
20231012,125100,299259924,1412,1403,1412,1403,272
20231012,125000,298877795,1412,1411,1412,1401,253
20231012,124900,298522620,1411,1413,1413,1411,99
20231012,124800,298382849,1413,1413,1413,1413,0
20231012,124700,298382849,1413,1413,1413,1413,0
20231012,124600,298382849,1413,1413,1413,1413,0
20231012,124500,298382849,1413,1413,1413,1413,0
20231012,124400,298382849,1413,1413,1413,1413,0
20231012,124300,298382849,1413,1413,1413,1413,0
20231012,124200,298382849,1413,1413,1413,1413,0
20231012,124100,298382849,1413,1413,1413,1413,0
20231012,124000,298382849,1413,1413,1413,1413,0
20231012,123900,298382849,1413,1413,1413,1413,0
20231012,123800,298382849,1413,1413,1413,1413,0
20231012,123700,298382849,1413,1413,1413,1413,0
20231012,123600,298382849,1413,1413,1413,1413,0
20231012,123500,298382849,1413,1413,1413,1413,0
20231012,123400,298382849,1413,1413,1413,1413,0
20231012,123300,298382849,1413,1413,1413,1413,0
20231012,123200,298382849,1413,1413,1413,1413,0
20231012,123100,298382849,1413,1413,1413,1413,0
20231012,123000,298382849,1413,1413,1413,1413,0
20231012,122900,298382849,1413,1413,1413,1413,0
20231012,122800,298382849,1413,1413,1413,1413,0
20231012,122700,298382849,1413,1413,1413,1413,1
20231012,122600,298381436,1418,1418,1418,1418,0
20231012,122500,298381436,1418,1418,1418,1418,0
20231012,122400,298381436,1418,1418,1418,1418,0
20231012,122300,298381436,1418,1418,1418,1418,0
20231012,122200,298381436,1418,1418,1418,1418,0
20231012,122100,298381436,1418,1418,1418,1418,0
20231012,122000,298381436,1418,1418,1418,1418,2
20231012,121900,298378600,1419,1419,1419,1419,0
20231012,121800,298378600,1419,1419,1419,1419,0
20231012,121700,298378600,1419,1419,1419,1419,0
20231012,121600,298378600,1419,1419,1419,1419,0
20231012,121500,298378600,1419,1419,1419,1419,0
20231012,121400,298378600,1419,1419,1419,1419,0
20231012,121300,298378600,1419,1419,1419,1419,0
20231012,121200,298378600,1419,1419,1419,1419,0
20231012,121100,298378600,1419,1419,1419,1419,0
20231012,121000,298378600,1419,1419,1419,1419,0
20231012,120900,298378600,1419,1419,1419,1419,0
20231012,120800,298378600,1419,1419,1419,1419,0
20231012,120700,298378600,1419,1419,1419,1419,0
20231012,120600,298378600,1419,1419,1419,1419,0
20231012,120500,298378600,1419,1419,1419,1419,0
20231012,120400,298378600,1419,1419,1419,1419,0
20231012,120300,298378600,1419,1419,1419,1419,10
20231012,120200,298364410,1413,1413,1413,1413,400
20231012,120100,297799210,1414,1414,1414,1414,110
20231012,120000,297643670,1414,1414,1414,1414,0
20231012,115900,297643670,1414,1414,1414,1414,1
20231012,115800,297642256,1414,1414,1414,1414,1
20231012,115700,297640842,1413,1413,1413,1413,0
20231012,115600,297640842,1413,1413,1413,1413,0
20231012,115500,297640842,1413,1413,1413,1413,0
20231012,115400,297640842,1413,1413,1413,1413,0
20231012,115300,297640842,1413,1413,1413,1413,0
20231012,115200,297640842,1413,1413,1413,1413,0
20231012,115100,297640842,1413,1413,1413,1413,0
20231012,115000,297640842,1413,1413,1413,1413,0
20231012,114900,297640842,1413,1413,1413,1413,0
20231012,114800,297640842,1413,1413,1413,1413,0
20231012,114700,297640842,1413,1413,1413,1413,2
20231012,114600,297638016,1413,1413,1413,1413,1
20231012,114500,297636603,1413,1414,1414,1413,80
20231012,114400,297523562,1414,1414,1414,1414,0
20231012,114300,297523562,1414,1414,1414,1414,0
20231012,114200,297523562,1414,1414,1414,1414,0
20231012,114100,297523562,1414,1414,1414,1414,0
20231012,114000,297523562,1414,1428,1429,1414,448
20231012,113900,296884302,1428,1414,1429,1414,5601
20231012,113800,288915219,1411,1411,1411,1411,363
20231012,113700,288403026,1411,1411,1411,1411,0
20231012,113600,288403026,1411,1411,1411,1411,0
20231012,113500,288403026,1411,1411,1411,1411,0
20231012,113400,288403026,1411,1411,1411,1411,40
20231012,113300,288346586,1413,1411,1413,1411,1079
20231012,113200,286823464,1411,1411,1411,1411,658
20231012,113100,285895026,1411,1411,1411,1411,0
20231012,113000,285895026,1411,1411,1411,1411,0
20231012,112900,285895026,1411,1409,1411,1409,4553
20231012,112800,279475599,1411,1403,1411,1403,3637
20231012,112700,274355641,1403,1403,1403,1403,0
20231012,112600,274355641,1403,1403,1403,1403,0
20231012,112500,274355641,1403,1403,1403,1403,0
20231012,112400,274355641,1403,1403,1403,1403,5
20231012,112300,274348626,1403,1403,1403,1403,10
20231012,112200,274334596,1398,1401,1401,1398,589
20231012,112100,273510640,1401,1401,1401,1401,0
20231012,112000,273510640,1401,1401,1401,1401,10
20231012,111900,273496630,1400,1400,1400,1400,172
20231012,111800,273255830,1400,1400,1400,1400,10
20231012,111700,273241830,1396,1396,1396,1396,0
20231012,111600,273241830,1396,1396,1396,1396,0
20231012,111500,273241830,1396,1396,1396,1396,0
20231012,111400,273241830,1396,1396,1396,1396,0
20231012,111300,273241830,1396,1396,1396,1396,0
20231012,111200,273241830,1396,1396,1396,1396,0
20231012,111100,273241830,1396,1396,1396,1396,0
20231012,111000,273241830,1396,1396,1396,1396,0
20231012,110900,273241830,1396,1396,1396,1396,0
20231012,110800,273241830,1396,1396,1396,1396,0
20231012,110700,273241830,1396,1396,1396,1396,0
20231012,110600,273241830,1396,1396,1396,1396,0
20231012,110500,273241830,1396,1396,1396,1396,0
20231012,110400,273241830,1396,1402,1402,1396,2619
20231012,110300,269585436,1401,1401,1401,1401,0
20231012,110200,269585436,1401,1401,1401,1401,10
20231012,110100,269571426,1408,1408,1408,1408,0
20231012,110000,269571426,1408,1401,1408,1399,143
20231012,105900,269371331,1409,1409,1409,1409,0
20231012,105800,269371331,1409,1409,1409,1409,0
20231012,105700,269371331,1409,1409,1409,1409,0
20231012,105600,269371331,1409,1409,1409,1409,0
20231012,105500,269371331,1409,1409,1409,1409,0
20231012,105400,269371331,1409,1409,1409,1409,0
20231012,105300,269371331,1409,1409,1409,1409,0
20231012,105200,269371331,1409,1405,1409,1405,500
20231012,105100,268667403,1400,1400,1400,1400,1
20231012,105000,268666003,1399,1399,1399,1399,0
20231012,104900,268666003,1399,1400,1400,1399,36
20231012,104800,268615637,1407,1406,1407,1406,355
20231012,104700,268116359,1407,1407,1407,1407,0
20231012,104600,268116359,1407,1407,1407,1407,402
20231012,104500,267550745,1411,1411,1411,1411,0
20231012,104400,267550745,1411,1411,1411,1411,0
20231012,104300,267550745,1411,1410,1411,1410,6845
20231012,104200,257892561,1411,1411,1411,1411,2
20231012,104100,257889739,1412,1412,1412,1412,0
20231012,104000,257889739,1412,1412,1412,1412,0
20231012,103900,257889739,1412,1412,1412,1412,0
20231012,103800,257889739,1412,1412,1412,1412,0
20231012,103700,257889739,1412,1412,1412,1412,0
20231012,103600,257889739,1412,1412,1412,1412,0
20231012,103500,257889739,1412,1412,1412,1412,5
20231012,103400,257882679,1412,1412,1412,1412,0
20231012,103300,257882679,1412,1412,1412,1412,0
20231012,103200,257882679,1412,1412,1412,1412,67
20231012,103100,257788075,1412,1399,1413,1399,103578
20231012,103000,112674556,1390,1390,1390,1390,0
20231012,102900,112674556,1390,1390,1390,1390,1
20231012,102800,112673166,1390,1388,1390,1388,709
20231012,102700,111688874,1389,1389,1389,1389,0
20231012,102600,111688874,1389,1391,1391,1389,7637
20231012,102500,101079098,1391,1391,1391,1391,0
20231012,102400,101079098,1391,1391,1391,1391,0
20231012,102300,101079098,1391,1391,1391,1391,282
20231012,102200,100686836,1391,1391,1391,1391,500
20231012,102100,99991336,1397,1400,1400,1397,1025
20231012,102000,98559351,1401,1401,1401,1401,35
20231012,101900,98510316,1391,1392,1392,1391,525
20231012,101800,97779541,1391,1392,1392,1391,500
20231012,101700,97083918,1391,1391,1391,1391,0
20231012,101600,97083918,1391,1391,1391,1391,0
20231012,101500,97083918,1391,1391,1391,1391,500
20231012,101400,96388418,1391,1391,1391,1391,0
20231012,101300,96388418,1391,1391,1391,1391,0
20231012,101200,96388418,1391,1391,1391,1391,0
20231012,101100,96388418,1391,1396,1396,1391,12000
20231012,101000,79695662,1391,1391,1391,1391,0
20231012,100900,79695662,1391,1397,1397,1391,2305
20231012,100800,76483595,1401,1401,1401,1401,0
20231012,100700,76483595,1401,1401,1401,1401,0
20231012,100600,76483595,1401,1401,1401,1401,0
20231012,100500,76483595,1401,1398,1401,1398,2485
20231012,100400,73009535,1398,1398,1398,1398,0
20231012,100300,73009535,1398,1398,1398,1398,1
20231012,100200,73008137,1401,1400,1401,1400,947
20231012,100100,71682327,1401,1401,1401,1401,50
20231012,100000,71612277,1401,1403,1403,1401,5000
20231012,095900,64606492,1402,1402,1402,1402,0
20231012,095800,64606492,1402,1402,1402,1402,0
20231012,095700,64606492,1402,1402,1402,1402,0
20231012,095600,64606492,1402,1402,1402,1402,0
20231012,095500,64606492,1402,1402,1402,1402,0
20231012,095400,64606492,1402,1403,1403,1402,1164
20231012,095300,62974064,1408,1408,1408,1408,10
20231012,095200,62959984,1402,1403,1403,1402,74
20231012,095100,62856235,1402,1402,1402,1402,0
20231012,095000,62856235,1402,1404,1409,1402,3610
20231012,094900,57788945,1404,1404,1404,1404,50
20231012,094800,57718745,1404,1404,1404,1404,750
20231012,094700,56665745,1409,1407,1409,1404,583
20231012,094600,55845919,1407,1409,1409,1407,70
20231012,094500,55747316,1413,1413,1413,1413,0
20231012,094400,55747316,1413,1413,1413,1413,0
20231012,094300,55747316,1413,1413,1413,1413,0
20231012,094200,55747316,1413,1413,1413,1413,0
20231012,094100,55747316,1413,1413,1413,1413,1
20231012,094000,55745903,1413,1413,1413,1413,0
20231012,093900,55745903,1413,1413,1413,1413,0
20231012,093800,55745903,1413,1413,1413,1413,10
20231012,093700,55731773,1409,1412,1413,1409,2666
20231012,093600,51974494,1420,1420,1420,1420,0
20231012,093500,51974494,1420,1420,1420,1420,1
20231012,093400,51973074,1420,1420,1420,1420,0
20231012,093300,51973074,1420,1420,1420,1420,0
20231012,093200,51973074,1420,1410,1420,1410,742
20231012,093100,50926554,1420,1410,1420,1410,38
20231012,093000,50872854,1410,1410,1410,1410,0
20231012,092900,50872854,1410,1420,1420,1410,1371
20231012,092800,48929744,1420,1420,1420,1420,0
20231012,092700,48929744,1420,1420,1420,1420,1
20231012,092600,48928324,1420,1413,1420,1410,1010
20231012,092500,47502598,1412,1420,1420,1412,5250
20231012,092400,40053397,1423,1423,1423,1423,0
20231012,092300,40053397,1423,1423,1423,1423,500
20231012,092200,39341897,1425,1425,1425,1425,0
20231012,092100,39341897,1425,1425,1425,1425,30
20231012,092000,39299147,1426,1426,1426,1426,0
20231012,091900,39299147,1426,1416,1428,1412,2354
20231012,091800,35970642,1426,1420,1429,1413,5143
20231012,091700,28669305,1420,1420,1420,1420,3
20231012,091600,28665045,1419,1419,1419,1419,381
20231012,091500,28124406,1413,1419,1422,1413,2332
20231012,091400,24816682,1419,1412,1419,1412,726
20231012,091300,23786908,1412,1412,1419,1412,1023
20231012,091200,22335416,1412,1412,1412,1412,33
20231012,091100,22288820,1420,1421,1421,1417,1762
20231012,091000,19789353,1418,1418,1418,1418,200
20231012,090900,19505753,1425,1417,1425,1416,6203
20231012,090800,10703135,1412,1415,1416,1412,443
20231012,090700,10076140,1416,1416,1416,1416,2
20231012,090600,10073308,1415,1415,1415,1415,500
20231012,090500,9365808,1415,1416,1416,1415,1798
20231012,090400,6819979,1416,1418,1418,1416,203
20231012,090300,6532231,1409,1419,1420,1409,363
20231012,090200,6017075,1420,1409,1420,1408,126
20231012,090100,5839423,1407,1405,1410,1405,22
20231012,090000,5808486,1402,1402,1402,1402,4143