KissMeData/033170/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,190800,397648873,1164,1164,1164,1164,10170
20231012,190700,397648873,1164,1164,1164,1164,0
20231012,190600,397648873,1164,1164,1164,1164,0
20231012,190500,397648873,1164,1164,1164,1164,0
20231012,190400,397648873,1164,1164,1164,1164,0
20231012,190300,397648873,1164,1164,1164,1164,0
20231012,190200,397648873,1164,1164,1164,1164,0
20231012,190100,397648873,1164,1164,1164,1164,0
20231012,190000,397648873,1164,1164,1164,1164,0
20231012,185900,397648873,1164,1164,1164,1164,0
20231012,185800,397648873,1164,1164,1164,1164,0
20231012,185700,397648873,1164,1164,1164,1164,0
20231012,185600,397648873,1164,1164,1164,1164,0
20231012,185500,397648873,1164,1164,1164,1164,0
20231012,185400,397648873,1164,1164,1164,1164,0
20231012,185300,397648873,1164,1164,1164,1164,0
20231012,185200,397648873,1164,1164,1164,1164,0
20231012,185100,397648873,1164,1164,1164,1164,0
20231012,185000,397648873,1164,1164,1164,1164,0
20231012,184900,397648873,1164,1164,1164,1164,0
20231012,184800,397648873,1164,1164,1164,1164,0
20231012,184700,397648873,1164,1164,1164,1164,0
20231012,184600,397648873,1164,1164,1164,1164,0
20231012,184500,397648873,1164,1164,1164,1164,0
20231012,184400,397648873,1164,1164,1164,1164,0
20231012,184300,397648873,1164,1164,1164,1164,0
20231012,184200,397648873,1164,1164,1164,1164,0
20231012,184100,397648873,1164,1164,1164,1164,0
20231012,184000,397648873,1164,1164,1164,1164,0
20231012,183900,397648873,1164,1164,1164,1164,0
20231012,183800,397648873,1164,1164,1164,1164,10170
20231012,183700,397648873,1164,1164,1164,1164,0
20231012,183600,397648873,1164,1164,1164,1164,0
20231012,183500,397648873,1164,1164,1164,1164,0
20231012,183400,397648873,1164,1164,1164,1164,0
20231012,183300,397648873,1164,1164,1164,1164,0
20231012,183200,397648873,1164,1164,1164,1164,0
20231012,183100,397648873,1164,1164,1164,1164,0
20231012,183000,397648873,1164,1164,1164,1164,0
20231012,182900,397648873,1164,1164,1164,1164,0
20231012,182800,397648873,1164,1164,1164,1164,0
20231012,182700,397648873,1164,1164,1164,1164,0
20231012,182600,397648873,1164,1164,1164,1164,0
20231012,182500,397648873,1164,1164,1164,1164,0
20231012,182400,397648873,1164,1164,1164,1164,0
20231012,182300,397648873,1164,1164,1164,1164,0
20231012,182200,397648873,1164,1164,1164,1164,0
20231012,182100,397648873,1164,1164,1164,1164,0
20231012,182000,397648873,1164,1164,1164,1164,0
20231012,181900,397648873,1164,1164,1164,1164,0
20231012,181800,397648873,1164,1164,1164,1164,0
20231012,181700,397648873,1164,1164,1164,1164,0
20231012,181600,397648873,1164,1164,1164,1164,0
20231012,181500,397648873,1164,1164,1164,1164,0
20231012,181400,397648873,1164,1164,1164,1164,0
20231012,181300,397648873,1164,1164,1164,1164,0
20231012,181200,397648873,1164,1164,1164,1164,0
20231012,181100,397648873,1164,1164,1164,1164,0
20231012,181000,397648873,1164,1164,1164,1164,0
20231012,180900,397648873,1164,1164,1164,1164,0
20231012,180800,397648873,1164,1164,1164,1164,10170
20231012,180700,397648873,1164,1164,1164,1164,0
20231012,180600,397648873,1164,1164,1164,1164,0
20231012,180500,397648873,1164,1164,1164,1164,0
20231012,180400,397648873,1164,1164,1164,1164,0
20231012,180300,397648873,1164,1164,1164,1164,0
20231012,180200,397648873,1164,1164,1164,1164,0
20231012,180100,397648873,1164,1164,1164,1164,0
20231012,180000,397648873,1164,1164,1164,1164,0
20231012,175900,397648873,1164,1164,1164,1164,0
20231012,175800,397648873,1164,1164,1164,1164,0
20231012,175700,397648873,1164,1164,1164,1164,0
20231012,175600,397648873,1164,1164,1164,1164,0
20231012,175500,397648873,1164,1164,1164,1164,0
20231012,175400,397648873,1164,1164,1164,1164,0
20231012,175300,397648873,1164,1164,1164,1164,0
20231012,175200,397648873,1164,1164,1164,1164,0
20231012,175100,397648873,1164,1164,1164,1164,0
20231012,175000,397648873,1164,1164,1164,1164,0
20231012,174900,397648873,1164,1164,1164,1164,0
20231012,174800,397648873,1164,1164,1164,1164,0
20231012,174700,397648873,1164,1164,1164,1164,0
20231012,174600,397648873,1164,1164,1164,1164,0
20231012,174500,397648873,1164,1164,1164,1164,0
20231012,174400,397648873,1164,1164,1164,1164,0
20231012,174300,397648873,1164,1164,1164,1164,0
20231012,174200,397648873,1164,1164,1164,1164,0
20231012,174100,397648873,1164,1164,1164,1164,0
20231012,174000,397648873,1164,1164,1164,1164,0
20231012,173900,397648873,1164,1164,1164,1164,0
20231012,173800,397648873,1164,1164,1164,1164,10170
20231012,173700,397648873,1164,1164,1164,1164,0
20231012,173600,397648873,1164,1164,1164,1164,0
20231012,173500,397648873,1164,1164,1164,1164,0
20231012,173400,397648873,1164,1164,1164,1164,0
20231012,173300,397648873,1164,1164,1164,1164,0
20231012,173200,397648873,1164,1164,1164,1164,0
20231012,173100,397648873,1164,1164,1164,1164,0
20231012,173000,397648873,1164,1164,1164,1164,0
20231012,172900,397648873,1164,1164,1164,1164,0
20231012,172800,397648873,1164,1164,1164,1164,0
20231012,172700,397648873,1164,1164,1164,1164,0
20231012,172600,397648873,1164,1164,1164,1164,0
20231012,172500,397648873,1164,1164,1164,1164,0
20231012,172400,397648873,1164,1164,1164,1164,0
20231012,172300,397648873,1164,1164,1164,1164,0
20231012,172200,397648873,1164,1164,1164,1164,0
20231012,172100,397648873,1164,1164,1164,1164,0
20231012,172000,397648873,1164,1164,1164,1164,0
20231012,171900,397648873,1164,1164,1164,1164,0
20231012,171800,397648873,1164,1164,1164,1164,0
20231012,171700,397648873,1164,1164,1164,1164,0
20231012,171600,397648873,1164,1164,1164,1164,0
20231012,171500,397648873,1164,1164,1164,1164,0
20231012,171400,397648873,1164,1164,1164,1164,0
20231012,171300,397648873,1164,1164,1164,1164,0
20231012,171200,397648873,1164,1164,1164,1164,0
20231012,171100,397648873,1164,1164,1164,1164,0
20231012,171000,397648873,1164,1164,1164,1164,0
20231012,170900,397648873,1164,1164,1164,1164,0
20231012,170800,397648873,1164,1164,1164,1164,10170
20231012,170700,397648873,1164,1164,1164,1164,0
20231012,170600,397648873,1164,1164,1164,1164,0
20231012,170500,397648873,1164,1164,1164,1164,0
20231012,170400,397648873,1164,1164,1164,1164,0
20231012,170300,397648873,1164,1164,1164,1164,0
20231012,170200,397648873,1164,1164,1164,1164,0
20231012,170100,397648873,1164,1164,1164,1164,0
20231012,170000,397648873,1164,1164,1164,1164,0
20231012,165900,397648873,1164,1164,1164,1164,0
20231012,165800,397648873,1164,1164,1164,1164,0
20231012,165700,397648873,1164,1164,1164,1164,0
20231012,165600,397648873,1164,1164,1164,1164,0
20231012,165500,397648873,1164,1164,1164,1164,0
20231012,165400,397648873,1164,1164,1164,1164,0
20231012,165300,397648873,1164,1164,1164,1164,0
20231012,165200,397648873,1164,1164,1164,1164,0
20231012,165100,397648873,1164,1164,1164,1164,0
20231012,165000,397648873,1164,1164,1164,1164,0
20231012,164900,397648873,1164,1164,1164,1164,0
20231012,164800,397648873,1164,1164,1164,1164,0
20231012,164700,397648873,1164,1164,1164,1164,0
20231012,164600,397648873,1164,1164,1164,1164,0
20231012,164500,397648873,1164,1164,1164,1164,0
20231012,164400,397648873,1164,1164,1164,1164,0
20231012,164300,397648873,1164,1164,1164,1164,0
20231012,164200,397648873,1164,1164,1164,1164,0
20231012,164100,397648873,1164,1164,1164,1164,0
20231012,164000,397648873,1164,1164,1164,1164,0
20231012,163900,397648873,1164,1164,1164,1164,0
20231012,163800,397648873,1164,1164,1164,1164,10170
20231012,163700,397648873,1164,1164,1164,1164,0
20231012,163600,397648873,1164,1164,1164,1164,0
20231012,163500,397648873,1164,1164,1164,1164,0
20231012,163400,397648873,1164,1164,1164,1164,0
20231012,163300,397648873,1164,1164,1164,1164,0
20231012,163200,397648873,1164,1164,1164,1164,0
20231012,163100,397648873,1164,1164,1164,1164,0
20231012,163000,397648873,1164,1164,1164,1164,0
20231012,162900,397648873,1164,1164,1164,1164,0
20231012,162800,397648873,1164,1164,1164,1164,0
20231012,162700,397648873,1164,1164,1164,1164,0
20231012,162600,397648873,1164,1164,1164,1164,0
20231012,162500,397648873,1164,1164,1164,1164,0
20231012,162400,397648873,1164,1164,1164,1164,0
20231012,162300,397648873,1164,1164,1164,1164,0
20231012,162200,397648873,1164,1164,1164,1164,0
20231012,162100,397648873,1164,1164,1164,1164,0
20231012,162000,397648873,1164,1164,1164,1164,0
20231012,161900,397648873,1164,1164,1164,1164,0
20231012,161800,397648873,1164,1164,1164,1164,0
20231012,161700,397648873,1164,1164,1164,1164,0
20231012,161600,397648873,1164,1164,1164,1164,0
20231012,161500,397648873,1164,1164,1164,1164,0
20231012,161400,397648873,1164,1164,1164,1164,0
20231012,161300,397648873,1164,1164,1164,1164,0
20231012,161200,397648873,1164,1164,1164,1164,0
20231012,161100,397648873,1164,1164,1164,1164,0
20231012,161000,397648873,1164,1164,1164,1164,0
20231012,160900,397648873,1164,1164,1164,1164,0
20231012,160800,397648873,1164,1164,1164,1164,10170
20231012,160700,397648873,1164,1164,1164,1164,0
20231012,160600,397648873,1164,1164,1164,1164,0
20231012,160500,397648873,1164,1164,1164,1164,0
20231012,160400,397648873,1164,1164,1164,1164,0
20231012,160300,397648873,1164,1164,1164,1164,0
20231012,160200,397648873,1164,1164,1164,1164,0
20231012,160100,397648873,1164,1164,1164,1164,0
20231012,160000,397648873,1164,1164,1164,1164,0
20231012,155900,397648873,1164,1164,1164,1164,0
20231012,155800,397648873,1164,1164,1164,1164,0
20231012,155700,397648873,1164,1164,1164,1164,0
20231012,155600,397648873,1164,1164,1164,1164,0
20231012,155500,397648873,1164,1164,1164,1164,0
20231012,155400,397648873,1164,1164,1164,1164,0
20231012,155300,397648873,1164,1164,1164,1164,0
20231012,155200,397648873,1164,1164,1164,1164,0
20231012,155100,397648873,1164,1164,1164,1164,0
20231012,155000,397648873,1164,1164,1164,1164,0
20231012,154900,397648873,1164,1164,1164,1164,0
20231012,154800,397648873,1164,1164,1164,1164,0
20231012,154700,397648873,1164,1164,1164,1164,0
20231012,154600,397648873,1164,1164,1164,1164,0
20231012,154500,397648873,1164,1164,1164,1164,0
20231012,154400,397648873,1164,1164,1164,1164,0
20231012,154300,397648873,1164,1164,1164,1164,0
20231012,154200,397648873,1164,1164,1164,1164,0
20231012,154100,397648873,1164,1164,1164,1164,0
20231012,154000,397648873,1164,1164,1164,1164,0
20231012,153900,397648873,1164,1164,1164,1164,0
20231012,153800,397648873,1164,1164,1164,1164,10170
20231012,153700,397648873,1164,1164,1164,1164,0
20231012,153600,397648873,1164,1164,1164,1164,0
20231012,153500,397648873,1164,1164,1164,1164,0
20231012,153400,397648873,1164,1164,1164,1164,0
20231012,153300,397648873,1164,1164,1164,1164,0
20231012,153200,397648873,1164,1164,1164,1164,0
20231012,153100,397648873,1164,1164,1164,1164,0
20231012,153000,397648873,1164,1164,1164,1164,10170
20231012,152900,385810993,1160,1160,1160,1160,0
20231012,152800,385810993,1160,1160,1160,1160,0
20231012,152700,385810993,1160,1160,1160,1160,0
20231012,152600,385810993,1160,1160,1160,1160,0
20231012,152500,385810993,1160,1160,1160,1160,0
20231012,152400,385810993,1160,1160,1160,1160,0
20231012,152300,385810993,1160,1160,1160,1160,0
20231012,152200,385810993,1160,1160,1160,1160,0
20231012,152100,385810993,1160,1160,1160,1160,0
20231012,152000,385810993,1160,1160,1160,1160,0
20231012,151900,385810993,1160,1160,1160,1156,3712
20231012,151800,381507077,1160,1157,1160,1157,7746
20231012,151700,372543947,1155,1156,1157,1155,732
20231012,151600,371698262,1155,1155,1155,1155,10
20231012,151500,371686712,1157,1156,1157,1156,578
20231012,151400,371018534,1156,1155,1156,1155,2436
20231012,151300,368202954,1157,1155,1157,1155,1500
20231012,151200,366469161,1155,1155,1155,1154,2369
20231012,151100,363734543,1156,1155,1156,1155,1215
20231012,151000,362330117,1155,1155,1155,1154,1920
20231012,150900,360112527,1156,1157,1157,1156,347
20231012,150800,359711056,1157,1157,1157,1157,100
20231012,150700,359595356,1157,1157,1157,1157,1469
20231012,150600,357895723,1157,1158,1158,1157,3056
20231012,150500,354357906,1159,1159,1159,1159,105
20231012,150400,354236211,1159,1158,1159,1158,3465
20231012,150300,350223731,1158,1156,1158,1156,5390
20231012,150200,343983177,1158,1158,1158,1158,60
20231012,150100,343913697,1156,1156,1156,1156,0
20231012,150000,343913697,1156,1156,1156,1156,0
20231012,145900,343913697,1156,1156,1156,1156,0
20231012,145800,343913697,1156,1156,1156,1156,0
20231012,145700,343913697,1156,1157,1157,1156,2000
20231012,145600,341600753,1157,1157,1157,1157,50
20231012,145500,341542903,1158,1158,1158,1158,0
20231012,145400,341542903,1158,1158,1158,1158,0
20231012,145300,341542903,1158,1158,1158,1157,103
20231012,145200,341423729,1157,1157,1157,1157,909
20231012,145100,340372016,1157,1157,1157,1157,4050
20231012,145000,335686166,1156,1156,1156,1156,1592
20231012,144900,333845814,1156,1156,1156,1156,10
20231012,144800,333834254,1157,1157,1157,1157,0
20231012,144700,333834254,1157,1157,1157,1157,0
20231012,144600,333834254,1157,1157,1157,1157,0
20231012,144500,333834254,1157,1157,1157,1157,2400
20231012,144400,331057454,1158,1158,1158,1158,0
20231012,144300,331057454,1158,1158,1158,1158,3
20231012,144200,331053980,1158,1158,1158,1158,0
20231012,144100,331053980,1158,1158,1158,1158,431
20231012,144000,330554882,1158,1158,1158,1158,0
20231012,143900,330554882,1158,1158,1158,1158,0
20231012,143800,330554882,1158,1158,1158,1158,0
20231012,143700,330554882,1158,1158,1158,1158,0
20231012,143600,330554882,1158,1158,1158,1158,0
20231012,143500,330554882,1158,1158,1158,1158,0
20231012,143400,330554882,1158,1158,1158,1158,0
20231012,143300,330554882,1158,1158,1158,1158,1
20231012,143200,330553724,1155,1155,1155,1155,0
20231012,143100,330553724,1155,1155,1155,1155,0
20231012,143000,330553724,1155,1155,1155,1155,484
20231012,142900,329994704,1155,1155,1155,1155,0
20231012,142800,329994704,1155,1155,1155,1155,0
20231012,142700,329994704,1155,1155,1155,1155,1500
20231012,142600,328262204,1155,1155,1155,1155,0
20231012,142500,328262204,1155,1155,1155,1155,0
20231012,142400,328262204,1155,1155,1155,1155,0
20231012,142300,328262204,1155,1155,1155,1155,10
20231012,142200,328250654,1156,1156,1156,1156,500
20231012,142100,327672654,1156,1156,1156,1156,0
20231012,142000,327672654,1156,1156,1156,1156,100
20231012,141900,327557054,1158,1158,1158,1158,421
20231012,141800,327069536,1158,1158,1158,1158,0
20231012,141700,327069536,1158,1158,1158,1158,1
20231012,141600,327068378,1157,1158,1158,1157,1076
20231012,141500,325823445,1158,1158,1158,1157,1077
20231012,141400,324576930,1158,1158,1158,1158,100
20231012,141300,324461130,1158,1158,1158,1158,564
20231012,141200,323808018,1158,1158,1158,1158,2
20231012,141100,323805702,1158,1157,1158,1157,2000
20231012,141000,321490702,1157,1157,1157,1157,2595
20231012,140900,318488287,1156,1156,1156,1156,0
20231012,140800,318488287,1156,1156,1156,1156,0
20231012,140700,318488287,1156,1156,1156,1156,0
20231012,140600,318488287,1156,1156,1156,1156,115
20231012,140500,318355347,1155,1155,1155,1155,0
20231012,140400,318355347,1155,1155,1155,1155,0
20231012,140300,318355347,1155,1155,1155,1155,0
20231012,140200,318355347,1155,1155,1155,1155,16
20231012,140100,318336867,1155,1155,1155,1155,0
20231012,140000,318336867,1155,1155,1155,1155,0
20231012,135900,318336867,1155,1155,1155,1155,0
20231012,135800,318336867,1155,1155,1155,1155,0
20231012,135700,318336867,1155,1155,1155,1155,0
20231012,135600,318336867,1155,1155,1155,1155,0
20231012,135500,318336867,1155,1155,1155,1155,0
20231012,135400,318336867,1155,1155,1155,1155,100
20231012,135300,318221367,1155,1156,1156,1155,706
20231012,135200,317405893,1156,1156,1156,1156,0
20231012,135100,317405893,1156,1156,1156,1156,0
20231012,135000,317405893,1156,1156,1156,1156,0
20231012,134900,317405893,1156,1156,1156,1156,0
20231012,134800,317405893,1156,1156,1156,1156,0
20231012,134700,317405893,1156,1156,1156,1156,250
20231012,134600,317116893,1156,1156,1156,1156,18
20231012,134500,317096085,1158,1158,1158,1158,29
20231012,134400,317062503,1159,1159,1159,1159,0
20231012,134300,317062503,1159,1159,1159,1159,0
20231012,134200,317062503,1159,1159,1159,1159,0
20231012,134100,317062503,1159,1159,1159,1159,1
20231012,134000,317061344,1159,1159,1159,1159,0
20231012,133900,317061344,1159,1159,1159,1159,0
20231012,133800,317061344,1159,1159,1159,1159,300
20231012,133700,316713644,1158,1154,1158,1154,11521
20231012,133600,303404179,1151,1151,1151,1151,0
20231012,133500,303404179,1151,1151,1151,1151,6
20231012,133400,303397273,1151,1151,1151,1151,500
20231012,133300,302821773,1153,1153,1154,1153,2324
20231012,133200,300141022,1151,1151,1151,1151,0
20231012,133100,300141022,1151,1153,1153,1151,1152
20231012,133000,298814070,1152,1152,1152,1152,1567
20231012,132900,297008886,1150,1150,1150,1150,0
20231012,132800,297008886,1150,1150,1150,1150,187
20231012,132700,296793836,1150,1150,1150,1150,1041
20231012,132600,295596686,1150,1150,1150,1150,160
20231012,132500,295412686,1150,1150,1150,1150,0
20231012,132400,295412686,1150,1150,1150,1150,150
20231012,132300,295240186,1152,1152,1152,1152,0
20231012,132200,295240186,1152,1152,1152,1152,0
20231012,132100,295240186,1152,1152,1152,1152,200
20231012,132000,295009786,1151,1151,1151,1151,770
20231012,131900,294123516,1151,1151,1151,1151,26
20231012,131800,294093590,1151,1151,1151,1151,0
20231012,131700,294093590,1151,1151,1151,1151,0
20231012,131600,294093590,1151,1150,1151,1150,1945
20231012,131500,291856838,1150,1150,1150,1150,670
20231012,131400,291086338,1150,1150,1150,1150,500
20231012,131300,290511338,1151,1151,1151,1151,112
20231012,131200,290382426,1152,1152,1152,1152,0
20231012,131100,290382426,1152,1152,1152,1152,100
20231012,131000,290267226,1152,1152,1152,1152,1
20231012,130900,290266074,1153,1153,1153,1153,0
20231012,130800,290266074,1153,1153,1153,1153,0
20231012,130700,290266074,1153,1153,1153,1153,500
20231012,130600,289689574,1153,1153,1153,1153,0
20231012,130500,289689574,1153,1153,1153,1153,500
20231012,130400,289113074,1154,1154,1154,1154,0
20231012,130300,289113074,1154,1151,1154,1151,201
20231012,130200,288881720,1154,1154,1154,1154,682
20231012,130100,288094692,1154,1154,1154,1154,0
20231012,130000,288094692,1154,1154,1154,1154,0
20231012,125900,288094692,1154,1154,1154,1154,0
20231012,125800,288094692,1154,1154,1154,1154,0
20231012,125700,288094692,1154,1154,1154,1154,10
20231012,125600,288083152,1155,1155,1155,1154,467
20231012,125500,287543866,1156,1156,1156,1156,0
20231012,125400,287543866,1156,1156,1156,1156,0
20231012,125300,287543866,1156,1156,1156,1156,18
20231012,125200,287523058,1156,1155,1156,1155,635
20231012,125100,286789632,1155,1154,1155,1154,2
20231012,125000,286787323,1154,1155,1155,1154,106
20231012,124900,286664894,1155,1154,1155,1154,1819
20231012,124800,284565767,1154,1154,1154,1154,1
20231012,124700,284564613,1150,1150,1150,1150,0
20231012,124600,284564613,1150,1150,1150,1150,0
20231012,124500,284564613,1150,1150,1150,1150,0
20231012,124400,284564613,1150,1150,1150,1150,5
20231012,124300,284558863,1154,1150,1154,1150,749
20231012,124200,283697497,1150,1150,1150,1150,0
20231012,124100,283697497,1150,1150,1150,1150,0
20231012,124000,283697497,1150,1150,1150,1150,7161
20231012,123900,275462347,1150,1150,1150,1150,0
20231012,123800,275462347,1150,1150,1150,1150,29
20231012,123700,275428997,1150,1150,1150,1150,0
20231012,123600,275428997,1150,1150,1150,1150,0
20231012,123500,275428997,1150,1149,1150,1149,346
20231012,123400,275031441,1150,1150,1150,1150,403
20231012,123300,274567991,1150,1150,1150,1150,0
20231012,123200,274567991,1150,1150,1150,1150,500
20231012,123100,273992991,1150,1152,1152,1150,8903
20231012,123000,263748705,1155,1152,1155,1152,1232
20231012,122900,262329438,1155,1155,1155,1155,1
20231012,122800,262328283,1152,1152,1152,1152,1163
20231012,122700,260988507,1152,1155,1155,1152,630
20231012,122600,260262742,1153,1153,1153,1153,0
20231012,122500,260262742,1153,1153,1153,1153,0
20231012,122400,260262742,1153,1153,1153,1153,410
20231012,122300,259790012,1156,1156,1156,1156,0
20231012,122200,259790012,1156,1156,1156,1156,0
20231012,122100,259790012,1156,1156,1156,1156,0
20231012,122000,259790012,1156,1156,1156,1156,0
20231012,121900,259790012,1156,1156,1156,1156,0
20231012,121800,259790012,1156,1156,1156,1156,2
20231012,121700,259787700,1156,1156,1156,1156,0
20231012,121600,259787700,1156,1156,1156,1156,0
20231012,121500,259787700,1156,1156,1156,1156,0
20231012,121400,259787700,1156,1156,1156,1156,0
20231012,121300,259787700,1156,1156,1156,1156,0
20231012,121200,259787700,1156,1156,1156,1156,2
20231012,121100,259785388,1156,1156,1156,1156,1
20231012,121000,259784232,1152,1156,1156,1152,815
20231012,120900,258845152,1156,1156,1156,1156,300
20231012,120800,258498352,1157,1157,1157,1157,300
20231012,120700,258151252,1157,1157,1157,1157,0
20231012,120600,258151252,1157,1157,1157,1157,0
20231012,120500,258151252,1157,1157,1157,1157,0
20231012,120400,258151252,1157,1157,1157,1157,0
20231012,120300,258151252,1157,1157,1157,1157,0
20231012,120200,258151252,1157,1157,1157,1157,0
20231012,120100,258151252,1157,1157,1157,1157,0
20231012,120000,258151252,1157,1157,1157,1157,0
20231012,115900,258151252,1157,1157,1157,1157,0
20231012,115800,258151252,1157,1157,1157,1157,2
20231012,115700,258148938,1157,1157,1157,1157,6
20231012,115600,258141996,1152,1152,1152,1152,1
20231012,115500,258140844,1153,1153,1153,1153,1441
20231012,115400,256479371,1153,1153,1153,1153,6
20231012,115300,256472453,1153,1153,1153,1153,0
20231012,115200,256472453,1153,1153,1153,1153,0
20231012,115100,256472453,1153,1154,1154,1153,2190
20231012,115000,253947381,1154,1154,1154,1154,96
20231012,114900,253836597,1154,1154,1154,1154,0
20231012,114800,253836597,1154,1154,1154,1154,1000
20231012,114700,252682597,1156,1156,1156,1156,510
20231012,114600,252093037,1156,1156,1156,1156,0
20231012,114500,252093037,1156,1156,1156,1156,0
20231012,114400,252093037,1156,1156,1156,1156,4
20231012,114300,252088413,1154,1155,1155,1154,289
20231012,114200,251754686,1156,1156,1156,1156,0
20231012,114100,251754686,1156,1156,1156,1156,2905
20231012,114000,248396506,1157,1157,1157,1157,0
20231012,113900,248396506,1157,1158,1158,1157,294
20231012,113800,248056168,1161,1158,1161,1158,2
20231012,113700,248053849,1158,1160,1160,1158,13757
20231012,113600,232099483,1160,1160,1160,1160,177
20231012,113500,231894163,1160,1160,1160,1160,0
20231012,113400,231894163,1160,1160,1160,1160,3
20231012,113300,231890683,1160,1160,1160,1160,1063
20231012,113200,230657603,1160,1160,1160,1160,0
20231012,113100,230657603,1160,1160,1160,1160,0
20231012,113000,230657603,1160,1160,1160,1160,30
20231012,112900,230622803,1160,1160,1160,1160,0
20231012,112800,230622803,1160,1160,1160,1160,1
20231012,112700,230621643,1159,1159,1159,1159,501
20231012,112600,230040984,1159,1159,1159,1159,59
20231012,112500,229972603,1159,1159,1159,1159,1
20231012,112400,229971444,1160,1161,1161,1160,12
20231012,112300,229957514,1161,1161,1161,1161,10
20231012,112200,229945904,1161,1161,1161,1161,0
20231012,112100,229945904,1161,1161,1161,1161,1
20231012,112000,229944743,1160,1160,1160,1160,500
20231012,111900,229364743,1160,1160,1160,1160,1
20231012,111800,229363583,1159,1159,1159,1159,0
20231012,111700,229363583,1159,1159,1159,1159,1045
20231012,111600,228152428,1159,1159,1159,1159,0
20231012,111500,228152428,1159,1159,1159,1159,1080
20231012,111400,226900708,1162,1162,1162,1162,1000
20231012,111300,225738708,1162,1162,1162,1162,0
20231012,111200,225738708,1162,1162,1162,1162,801
20231012,111100,224807946,1162,1162,1162,1162,200
20231012,111000,224575546,1159,1159,1159,1159,7
20231012,110900,224567433,1159,1159,1159,1159,0
20231012,110800,224567433,1159,1159,1159,1159,200
20231012,110700,224335633,1159,1159,1159,1159,0
20231012,110600,224335633,1159,1159,1159,1159,2000
20231012,110500,222017633,1159,1159,1159,1159,45
20231012,110400,221965478,1159,1159,1159,1159,0
20231012,110300,221965478,1159,1159,1159,1159,0
20231012,110200,221965478,1159,1160,1160,1159,3000
20231012,110100,218487752,1160,1160,1160,1160,95
20231012,110000,218377552,1160,1160,1160,1160,869
20231012,105900,217369512,1160,1160,1160,1160,0
20231012,105800,217369512,1160,1160,1160,1160,0
20231012,105700,217369512,1160,1160,1160,1160,0
20231012,105600,217369512,1160,1160,1160,1160,262
20231012,105500,217065592,1159,1159,1159,1159,0
20231012,105400,217065592,1159,1159,1159,1159,0
20231012,105300,217065592,1159,1159,1159,1159,0
20231012,105200,217065592,1159,1159,1159,1159,0
20231012,105100,217065592,1159,1159,1159,1159,0
20231012,105000,217065592,1159,1159,1159,1159,0
20231012,104900,217065592,1159,1159,1159,1159,0
20231012,104800,217065592,1159,1159,1159,1159,17
20231012,104700,217045889,1165,1165,1165,1165,1
20231012,104600,217044724,1159,1160,1160,1159,4500
20231012,104500,211826719,1165,1165,1165,1165,3
20231012,104400,211823224,1165,1165,1165,1165,0
20231012,104300,211823224,1165,1165,1165,1165,2
20231012,104200,211820894,1165,1165,1165,1165,0
20231012,104100,211820894,1165,1165,1165,1165,0
20231012,104000,211820894,1165,1165,1165,1165,20
20231012,103900,211797594,1165,1165,1165,1165,0
20231012,103800,211797594,1165,1165,1165,1165,0
20231012,103700,211797594,1165,1165,1165,1165,0
20231012,103600,211797594,1165,1165,1165,1165,0
20231012,103500,211797594,1165,1165,1165,1165,0
20231012,103400,211797594,1165,1165,1165,1165,0
20231012,103300,211797594,1165,1161,1165,1161,104
20231012,103200,211676846,1160,1160,1160,1160,0
20231012,103100,211676846,1160,1160,1160,1160,1646
20231012,103000,209767486,1160,1161,1161,1160,832
20231012,102900,208802280,1161,1161,1161,1161,33
20231012,102800,208763967,1161,1161,1161,1161,307
20231012,102700,208407540,1165,1161,1165,1161,1676
20231012,102600,206461700,1161,1161,1161,1161,2998
20231012,102500,202981022,1161,1163,1163,1161,8480
20231012,102400,193128694,1165,1165,1165,1165,2
20231012,102300,193126364,1165,1165,1165,1165,0
20231012,102200,193126364,1165,1165,1165,1165,5
20231012,102100,193120539,1165,1165,1165,1165,1
20231012,102000,193119374,1166,1166,1166,1166,0
20231012,101900,193119374,1166,1166,1166,1166,1
20231012,101800,193118208,1166,1165,1166,1165,8583
20231012,101700,183119012,1166,1166,1166,1166,8
20231012,101600,183109684,1166,1165,1166,1165,858
20231012,101500,182110113,1165,1165,1165,1165,0
20231012,101400,182110113,1165,1163,1165,1162,31
20231012,101300,182074087,1162,1162,1162,1162,0
20231012,101200,182074087,1162,1162,1162,1162,113
20231012,101100,181942781,1162,1165,1165,1162,2
20231012,101000,181940454,1162,1162,1162,1162,428
20231012,100900,181443118,1162,1162,1162,1162,134
20231012,100800,181287410,1162,1162,1162,1162,2
20231012,100700,181285086,1162,1162,1162,1162,1
20231012,100600,181283924,1162,1162,1162,1162,0
20231012,100500,181283924,1162,1162,1162,1162,1
20231012,100400,181282762,1162,1162,1162,1162,1262
20231012,100300,179816318,1162,1162,1162,1162,535
20231012,100200,179194648,1165,1164,1165,1164,451
20231012,100100,178669682,1165,1164,1165,1164,6
20231012,100000,178662697,1164,1164,1164,1164,1000
20231012,095900,177498697,1164,1163,1164,1162,4783
20231012,095800,171934159,1163,1163,1163,1163,1057
20231012,095700,170704868,1165,1166,1166,1165,384
20231012,095600,170257488,1165,1165,1165,1165,23
20231012,095500,170230693,1165,1165,1165,1165,10
20231012,095400,170219043,1165,1165,1165,1165,0
20231012,095300,170219043,1165,1165,1165,1165,9
20231012,095200,170208558,1165,1165,1165,1165,8
20231012,095100,170199238,1165,1165,1165,1165,300
20231012,095000,169849738,1167,1165,1167,1165,22
20231012,094900,169824080,1167,1166,1167,1166,370
20231012,094800,169392460,1167,1167,1167,1167,0
20231012,094700,169392460,1167,1167,1167,1167,100
20231012,094600,169275760,1167,1167,1167,1167,55
20231012,094500,169211575,1163,1163,1163,1163,231
20231012,094400,168942922,1162,1162,1162,1162,363
20231012,094300,168521116,1161,1161,1161,1161,11
20231012,094200,168508345,1161,1169,1169,1161,10390
20231012,094100,156371875,1169,1170,1171,1169,6606
20231012,094000,148642857,1170,1170,1170,1170,802
20231012,093900,147704517,1170,1171,1171,1170,5602
20231012,093800,141149965,1171,1171,1171,1171,641
20231012,093700,140399354,1170,1170,1170,1170,2964
20231012,093600,136931474,1172,1172,1173,1171,8501
20231012,093500,126970643,1172,1172,1173,1172,10440
20231012,093400,114734933,1172,1171,1172,1171,5253
20231012,093300,108581043,1171,1170,1171,1170,8964
20231012,093200,98093136,1170,1168,1170,1168,7790
20231012,093100,88988580,1167,1164,1167,1164,4815
20231012,093000,83373312,1164,1163,1164,1163,1718
20231012,092900,81374168,1163,1163,1163,1163,11
20231012,092800,81361375,1164,1159,1164,1159,112
20231012,092700,81231562,1158,1164,1164,1156,12487
20231012,092600,66759941,1164,1162,1165,1161,1680
20231012,092500,64803656,1162,1158,1162,1158,7611
20231012,092400,55969344,1158,1157,1158,1157,1398
20231012,092300,54351559,1157,1157,1157,1157,1700
20231012,092200,52384659,1157,1157,1157,1157,0
20231012,092100,52384659,1157,1157,1157,1157,437
20231012,092000,51879050,1156,1156,1156,1156,1276
20231012,091900,50403994,1156,1154,1156,1154,5931
20231012,091800,43557788,1154,1155,1156,1154,2194
20231012,091700,41025878,1155,1155,1155,1155,1160
20231012,091600,39686078,1156,1155,1156,1155,12
20231012,091500,39672215,1157,1156,1157,1156,1393
20231012,091400,38061390,1156,1157,1157,1156,614
20231012,091300,37351125,1158,1157,1158,1157,714
20231012,091200,36525019,1157,1158,1159,1156,4812
20231012,091100,30956425,1157,1155,1158,1155,669
20231012,091000,30182641,1157,1153,1157,1153,2461
20231012,090900,27340498,1153,1152,1155,1149,547
20231012,090800,26710611,1157,1145,1157,1145,3759
20231012,090700,22374293,1152,1145,1152,1145,487
20231012,090600,21814971,1149,1151,1151,1149,2792
20231012,090500,18605379,1153,1151,1153,1151,201
20231012,090400,18374026,1153,1151,1154,1151,5783
20231012,090300,11712754,1153,1150,1153,1150,3606
20231012,090200,7562750,1150,1146,1150,1146,2415
20231012,090100,4788553,1146,1143,1146,1143,1322
20231012,090000,3276397,1143,1134,1144,1132,2889