KissMeData/297570/min/candle-20231019.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231019,203300,97122606,1329,1329,1329,1329,2055
20231019,203200,97122606,1329,1329,1329,1329,0
20231019,203100,97122606,1329,1329,1329,1329,0
20231019,203000,97122606,1329,1329,1329,1329,0
20231019,202900,97122606,1329,1329,1329,1329,0
20231019,202800,97122606,1329,1329,1329,1329,0
20231019,202700,97122606,1329,1329,1329,1329,0
20231019,202600,97122606,1329,1329,1329,1329,0
20231019,202500,97122606,1329,1329,1329,1329,0
20231019,202400,97122606,1329,1329,1329,1329,0
20231019,202300,97122606,1329,1329,1329,1329,0
20231019,202200,97122606,1329,1329,1329,1329,0
20231019,202100,97122606,1329,1329,1329,1329,0
20231019,202000,97122606,1329,1329,1329,1329,0
20231019,201900,97122606,1329,1329,1329,1329,0
20231019,201800,97122606,1329,1329,1329,1329,0
20231019,201700,97122606,1329,1329,1329,1329,0
20231019,201600,97122606,1329,1329,1329,1329,0
20231019,201500,97122606,1329,1329,1329,1329,0
20231019,201400,97122606,1329,1329,1329,1329,0
20231019,201300,97122606,1329,1329,1329,1329,0
20231019,201200,97122606,1329,1329,1329,1329,0
20231019,201100,97122606,1329,1329,1329,1329,0
20231019,201000,97122606,1329,1329,1329,1329,0
20231019,200900,97122606,1329,1329,1329,1329,0
20231019,200800,97122606,1329,1329,1329,1329,0
20231019,200700,97122606,1329,1329,1329,1329,0
20231019,200600,97122606,1329,1329,1329,1329,0
20231019,200500,97122606,1329,1329,1329,1329,0
20231019,200400,97122606,1329,1329,1329,1329,0
20231019,200300,97122606,1329,1329,1329,1329,2055
20231019,200200,97122606,1329,1329,1329,1329,0
20231019,200100,97122606,1329,1329,1329,1329,0
20231019,200000,97122606,1329,1329,1329,1329,0
20231019,195900,97122606,1329,1329,1329,1329,0
20231019,195800,97122606,1329,1329,1329,1329,0
20231019,195700,97122606,1329,1329,1329,1329,0
20231019,195600,97122606,1329,1329,1329,1329,0
20231019,195500,97122606,1329,1329,1329,1329,0
20231019,195400,97122606,1329,1329,1329,1329,0
20231019,195300,97122606,1329,1329,1329,1329,0
20231019,195200,97122606,1329,1329,1329,1329,0
20231019,195100,97122606,1329,1329,1329,1329,0
20231019,195000,97122606,1329,1329,1329,1329,0
20231019,194900,97122606,1329,1329,1329,1329,0
20231019,194800,97122606,1329,1329,1329,1329,0
20231019,194700,97122606,1329,1329,1329,1329,0
20231019,194600,97122606,1329,1329,1329,1329,0
20231019,194500,97122606,1329,1329,1329,1329,0
20231019,194400,97122606,1329,1329,1329,1329,0
20231019,194300,97122606,1329,1329,1329,1329,0
20231019,194200,97122606,1329,1329,1329,1329,0
20231019,194100,97122606,1329,1329,1329,1329,0
20231019,194000,97122606,1329,1329,1329,1329,0
20231019,193900,97122606,1329,1329,1329,1329,0
20231019,193800,97122606,1329,1329,1329,1329,0
20231019,193700,97122606,1329,1329,1329,1329,0
20231019,193600,97122606,1329,1329,1329,1329,0
20231019,193500,97122606,1329,1329,1329,1329,0
20231019,193400,97122606,1329,1329,1329,1329,0
20231019,193300,97122606,1329,1329,1329,1329,2055
20231019,193200,97122606,1329,1329,1329,1329,0
20231019,193100,97122606,1329,1329,1329,1329,0
20231019,193000,97122606,1329,1329,1329,1329,0
20231019,192900,97122606,1329,1329,1329,1329,0
20231019,192800,97122606,1329,1329,1329,1329,0
20231019,192700,97122606,1329,1329,1329,1329,0
20231019,192600,97122606,1329,1329,1329,1329,0
20231019,192500,97122606,1329,1329,1329,1329,0
20231019,192400,97122606,1329,1329,1329,1329,0
20231019,192300,97122606,1329,1329,1329,1329,0
20231019,192200,97122606,1329,1329,1329,1329,0
20231019,192100,97122606,1329,1329,1329,1329,0
20231019,192000,97122606,1329,1329,1329,1329,0
20231019,191900,97122606,1329,1329,1329,1329,0
20231019,191800,97122606,1329,1329,1329,1329,0
20231019,191700,97122606,1329,1329,1329,1329,0
20231019,191600,97122606,1329,1329,1329,1329,0
20231019,191500,97122606,1329,1329,1329,1329,0
20231019,191400,97122606,1329,1329,1329,1329,0
20231019,191300,97122606,1329,1329,1329,1329,0
20231019,191200,97122606,1329,1329,1329,1329,0
20231019,191100,97122606,1329,1329,1329,1329,0
20231019,191000,97122606,1329,1329,1329,1329,0
20231019,190900,97122606,1329,1329,1329,1329,0
20231019,190800,97122606,1329,1329,1329,1329,0
20231019,190700,97122606,1329,1329,1329,1329,0
20231019,190600,97122606,1329,1329,1329,1329,0
20231019,190500,97122606,1329,1329,1329,1329,0
20231019,190400,97122606,1329,1329,1329,1329,0
20231019,190300,97122606,1329,1329,1329,1329,2055
20231019,190200,97122606,1329,1329,1329,1329,0
20231019,190100,97122606,1329,1329,1329,1329,0
20231019,190000,97122606,1329,1329,1329,1329,0
20231019,185900,97122606,1329,1329,1329,1329,0
20231019,185800,97122606,1329,1329,1329,1329,0
20231019,185700,97122606,1329,1329,1329,1329,0
20231019,185600,97122606,1329,1329,1329,1329,0
20231019,185500,97122606,1329,1329,1329,1329,0
20231019,185400,97122606,1329,1329,1329,1329,0
20231019,185300,97122606,1329,1329,1329,1329,0
20231019,185200,97122606,1329,1329,1329,1329,0
20231019,185100,97122606,1329,1329,1329,1329,0
20231019,185000,97122606,1329,1329,1329,1329,0
20231019,184900,97122606,1329,1329,1329,1329,0
20231019,184800,97122606,1329,1329,1329,1329,0
20231019,184700,97122606,1329,1329,1329,1329,0
20231019,184600,97122606,1329,1329,1329,1329,0
20231019,184500,97122606,1329,1329,1329,1329,0
20231019,184400,97122606,1329,1329,1329,1329,0
20231019,184300,97122606,1329,1329,1329,1329,0
20231019,184200,97122606,1329,1329,1329,1329,0
20231019,184100,97122606,1329,1329,1329,1329,0
20231019,184000,97122606,1329,1329,1329,1329,0
20231019,183900,97122606,1329,1329,1329,1329,0
20231019,183800,97122606,1329,1329,1329,1329,0
20231019,183700,97122606,1329,1329,1329,1329,0
20231019,183600,97122606,1329,1329,1329,1329,0
20231019,183500,97122606,1329,1329,1329,1329,0
20231019,183400,97122606,1329,1329,1329,1329,0
20231019,183300,97122606,1329,1329,1329,1329,2055
20231019,183200,97122606,1329,1329,1329,1329,0
20231019,183100,97122606,1329,1329,1329,1329,0
20231019,183000,97122606,1329,1329,1329,1329,0
20231019,182900,97122606,1329,1329,1329,1329,0
20231019,182800,97122606,1329,1329,1329,1329,0
20231019,182700,97122606,1329,1329,1329,1329,0
20231019,182600,97122606,1329,1329,1329,1329,0
20231019,182500,97122606,1329,1329,1329,1329,0
20231019,182400,97122606,1329,1329,1329,1329,0
20231019,182300,97122606,1329,1329,1329,1329,0
20231019,182200,97122606,1329,1329,1329,1329,0
20231019,182100,97122606,1329,1329,1329,1329,0
20231019,182000,97122606,1329,1329,1329,1329,0
20231019,181900,97122606,1329,1329,1329,1329,0
20231019,181800,97122606,1329,1329,1329,1329,0
20231019,181700,97122606,1329,1329,1329,1329,0
20231019,181600,97122606,1329,1329,1329,1329,0
20231019,181500,97122606,1329,1329,1329,1329,0
20231019,181400,97122606,1329,1329,1329,1329,0
20231019,181300,97122606,1329,1329,1329,1329,0
20231019,181200,97122606,1329,1329,1329,1329,0
20231019,181100,97122606,1329,1329,1329,1329,0
20231019,181000,97122606,1329,1329,1329,1329,0
20231019,180900,97122606,1329,1329,1329,1329,0
20231019,180800,97122606,1329,1329,1329,1329,0
20231019,180700,97122606,1329,1329,1329,1329,0
20231019,180600,97122606,1329,1329,1329,1329,0
20231019,180500,97122606,1329,1329,1329,1329,0
20231019,180400,97122606,1329,1329,1329,1329,0
20231019,180300,97122606,1329,1329,1329,1329,2055
20231019,180200,97122606,1329,1329,1329,1329,0
20231019,180100,97122606,1329,1329,1329,1329,0
20231019,180000,97122606,1329,1329,1329,1329,0
20231019,175900,97122606,1329,1329,1329,1329,0
20231019,175800,97122606,1329,1329,1329,1329,0
20231019,175700,97122606,1329,1329,1329,1329,0
20231019,175600,97122606,1329,1329,1329,1329,0
20231019,175500,97122606,1329,1329,1329,1329,0
20231019,175400,97122606,1329,1329,1329,1329,0
20231019,175300,97122606,1329,1329,1329,1329,0
20231019,175200,97122606,1329,1329,1329,1329,0
20231019,175100,97122606,1329,1329,1329,1329,0
20231019,175000,97122606,1329,1329,1329,1329,0
20231019,174900,97122606,1329,1329,1329,1329,0
20231019,174800,97122606,1329,1329,1329,1329,0
20231019,174700,97122606,1329,1329,1329,1329,0
20231019,174600,97122606,1329,1329,1329,1329,0
20231019,174500,97122606,1329,1329,1329,1329,0
20231019,174400,97122606,1329,1329,1329,1329,0
20231019,174300,97122606,1329,1329,1329,1329,0
20231019,174200,97122606,1329,1329,1329,1329,0
20231019,174100,97122606,1329,1329,1329,1329,0
20231019,174000,97122606,1329,1329,1329,1329,0
20231019,173900,97122606,1329,1329,1329,1329,0
20231019,173800,97122606,1329,1329,1329,1329,0
20231019,173700,97122606,1329,1329,1329,1329,0
20231019,173600,97122606,1329,1329,1329,1329,0
20231019,173500,97122606,1329,1329,1329,1329,0
20231019,173400,97122606,1329,1329,1329,1329,0
20231019,173300,97122606,1329,1329,1329,1329,2055
20231019,173200,97122606,1329,1329,1329,1329,0
20231019,173100,97122606,1329,1329,1329,1329,0
20231019,173000,97122606,1329,1329,1329,1329,0
20231019,172900,97122606,1329,1329,1329,1329,0
20231019,172800,97122606,1329,1329,1329,1329,0
20231019,172700,97122606,1329,1329,1329,1329,0
20231019,172600,97122606,1329,1329,1329,1329,0
20231019,172500,97122606,1329,1329,1329,1329,0
20231019,172400,97122606,1329,1329,1329,1329,0
20231019,172300,97122606,1329,1329,1329,1329,0
20231019,172200,97122606,1329,1329,1329,1329,0
20231019,172100,97122606,1329,1329,1329,1329,0
20231019,172000,97122606,1329,1329,1329,1329,0
20231019,171900,97122606,1329,1329,1329,1329,0
20231019,171800,97122606,1329,1329,1329,1329,0
20231019,171700,97122606,1329,1329,1329,1329,0
20231019,171600,97122606,1329,1329,1329,1329,0
20231019,171500,97122606,1329,1329,1329,1329,0
20231019,171400,97122606,1329,1329,1329,1329,0
20231019,171300,97122606,1329,1329,1329,1329,0
20231019,171200,97122606,1329,1329,1329,1329,0
20231019,171100,97122606,1329,1329,1329,1329,0
20231019,171000,97122606,1329,1329,1329,1329,0
20231019,170900,97122606,1329,1329,1329,1329,0
20231019,170800,97122606,1329,1329,1329,1329,0
20231019,170700,97122606,1329,1329,1329,1329,0
20231019,170600,97122606,1329,1329,1329,1329,0
20231019,170500,97122606,1329,1329,1329,1329,0
20231019,170400,97122606,1329,1329,1329,1329,0
20231019,170300,97122606,1329,1329,1329,1329,2055
20231019,170200,97122606,1329,1329,1329,1329,0
20231019,170100,97122606,1329,1329,1329,1329,0
20231019,170000,97122606,1329,1329,1329,1329,0
20231019,165900,97122606,1329,1329,1329,1329,0
20231019,165800,97122606,1329,1329,1329,1329,0
20231019,165700,97122606,1329,1329,1329,1329,0
20231019,165600,97122606,1329,1329,1329,1329,0
20231019,165500,97122606,1329,1329,1329,1329,0
20231019,165400,97122606,1329,1329,1329,1329,0
20231019,165300,97122606,1329,1329,1329,1329,0
20231019,165200,97122606,1329,1329,1329,1329,0
20231019,165100,97122606,1329,1329,1329,1329,0
20231019,165000,97122606,1329,1329,1329,1329,0
20231019,164900,97122606,1329,1329,1329,1329,0
20231019,164800,97122606,1329,1329,1329,1329,0
20231019,164700,97122606,1329,1329,1329,1329,0
20231019,164600,97122606,1329,1329,1329,1329,0
20231019,164500,97122606,1329,1329,1329,1329,0
20231019,164400,97122606,1329,1329,1329,1329,0
20231019,164300,97122606,1329,1329,1329,1329,0
20231019,164200,97122606,1329,1329,1329,1329,0
20231019,164100,97122606,1329,1329,1329,1329,0
20231019,164000,97122606,1329,1329,1329,1329,0
20231019,163900,97122606,1329,1329,1329,1329,0
20231019,163800,97122606,1329,1329,1329,1329,0
20231019,163700,97122606,1329,1329,1329,1329,0
20231019,163600,97122606,1329,1329,1329,1329,0
20231019,163500,97122606,1329,1329,1329,1329,0
20231019,163400,97122606,1329,1329,1329,1329,0
20231019,163300,97122606,1329,1329,1329,1329,2055
20231019,163200,97122606,1329,1329,1329,1329,0
20231019,163100,97122606,1329,1329,1329,1329,0
20231019,163000,97122606,1329,1329,1329,1329,0
20231019,162900,97122606,1329,1329,1329,1329,0
20231019,162800,97122606,1329,1329,1329,1329,0
20231019,162700,97122606,1329,1329,1329,1329,0
20231019,162600,97122606,1329,1329,1329,1329,0
20231019,162500,97122606,1329,1329,1329,1329,0
20231019,162400,97122606,1329,1329,1329,1329,0
20231019,162300,97122606,1329,1329,1329,1329,0
20231019,162200,97122606,1329,1329,1329,1329,0
20231019,162100,97122606,1329,1329,1329,1329,0
20231019,162000,97122606,1329,1329,1329,1329,0
20231019,161900,97122606,1329,1329,1329,1329,0
20231019,161800,97122606,1329,1329,1329,1329,0
20231019,161700,97122606,1329,1329,1329,1329,0
20231019,161600,97122606,1329,1329,1329,1329,0
20231019,161500,97122606,1329,1329,1329,1329,0
20231019,161400,97122606,1329,1329,1329,1329,0
20231019,161300,97122606,1329,1329,1329,1329,0
20231019,161200,97122606,1329,1329,1329,1329,0
20231019,161100,97122606,1329,1329,1329,1329,0
20231019,161000,97122606,1329,1329,1329,1329,0
20231019,160900,97122606,1329,1329,1329,1329,0
20231019,160800,97122606,1329,1329,1329,1329,0
20231019,160700,97122606,1329,1329,1329,1329,0
20231019,160600,97122606,1329,1329,1329,1329,0
20231019,160500,97122606,1329,1329,1329,1329,0
20231019,160400,97122606,1329,1329,1329,1329,0
20231019,160300,97122606,1329,1329,1329,1329,2055
20231019,160200,97122606,1329,1329,1329,1329,0
20231019,160100,97122606,1329,1329,1329,1329,0
20231019,160000,97122606,1329,1329,1329,1329,0
20231019,155900,97122606,1329,1329,1329,1329,0
20231019,155800,97122606,1329,1329,1329,1329,0
20231019,155700,97122606,1329,1329,1329,1329,0
20231019,155600,97122606,1329,1329,1329,1329,0
20231019,155500,97122606,1329,1329,1329,1329,0
20231019,155400,97122606,1329,1329,1329,1329,0
20231019,155300,97122606,1329,1329,1329,1329,0
20231019,155200,97122606,1329,1329,1329,1329,0
20231019,155100,97122606,1329,1329,1329,1329,0
20231019,155000,97122606,1329,1329,1329,1329,0
20231019,154900,97122606,1329,1329,1329,1329,0
20231019,154800,97122606,1329,1329,1329,1329,0
20231019,154700,97122606,1329,1329,1329,1329,0
20231019,154600,97122606,1329,1329,1329,1329,0
20231019,154500,97122606,1329,1329,1329,1329,0
20231019,154400,97122606,1329,1329,1329,1329,0
20231019,154300,97122606,1329,1329,1329,1329,0
20231019,154200,97122606,1329,1329,1329,1329,0
20231019,154100,97122606,1329,1329,1329,1329,0
20231019,154000,97122606,1329,1329,1329,1329,0
20231019,153900,97122606,1329,1329,1329,1329,0
20231019,153800,97122606,1329,1329,1329,1329,0
20231019,153700,97122606,1329,1329,1329,1329,0
20231019,153600,97122606,1329,1329,1329,1329,0
20231019,153500,97122606,1329,1329,1329,1329,0
20231019,153400,97122606,1329,1329,1329,1329,0
20231019,153300,97122606,1329,1329,1329,1329,2055
20231019,153200,97122606,1329,1329,1329,1329,0
20231019,153100,97122606,1329,1329,1329,1329,0
20231019,153000,97122606,1329,1329,1329,1329,2055
20231019,152900,94391511,1329,1329,1329,1329,0
20231019,152800,94391511,1329,1329,1329,1329,0
20231019,152700,94391511,1329,1329,1329,1329,0
20231019,152600,94391511,1329,1329,1329,1329,0
20231019,152500,94391511,1329,1329,1329,1329,0
20231019,152400,94391511,1329,1329,1329,1329,0
20231019,152300,94391511,1329,1329,1329,1329,0
20231019,152200,94391511,1329,1329,1329,1329,0
20231019,152100,94391511,1329,1329,1329,1329,0
20231019,152000,94391511,1329,1329,1329,1329,0
20231019,151900,94391511,1329,1339,1342,1327,388
20231019,151800,93870887,1327,1339,1342,1327,51
20231019,151700,93802552,1327,1319,1342,1317,39
20231019,151600,93750466,1321,1323,1342,1317,199
20231019,151500,93484868,1325,1321,1342,1319,68
20231019,151400,93394477,1323,1321,1342,1319,807
20231019,151300,92318314,1323,1331,1339,1323,684
20231019,151200,91410840,1332,1313,1332,1312,321
20231019,151100,90987320,1314,1316,1316,1314,71
20231019,151000,90893940,1316,1316,1316,1316,18
20231019,150900,90870252,1316,1309,1316,1301,351
20231019,150800,90412461,1316,1313,1321,1313,41
20231019,150700,90358465,1336,1323,1336,1300,1248
20231019,150600,88731613,1325,1335,1338,1325,10
20231019,150500,88718269,1334,1331,1334,1329,19
20231019,150400,88692970,1331,1331,1343,1329,819
20231019,150300,87597875,1327,1321,1343,1321,379
20231019,150200,87090285,1321,1326,1333,1321,41
20231019,150100,87035915,1325,1325,1325,1325,11
20231019,150000,87021340,1325,1323,1325,1323,160
20231019,145900,86809558,1311,1311,1311,1311,1
20231019,145800,86808247,1324,1324,1324,1324,0
20231019,145700,86808247,1324,1324,1324,1324,0
20231019,145600,86808247,1324,1324,1324,1324,0
20231019,145500,86808247,1324,1317,1324,1317,920
20231019,145400,85590793,1319,1319,1319,1319,0
20231019,145300,85590793,1319,1307,1320,1307,141
20231019,145200,85406120,1307,1307,1307,1307,0
20231019,145100,85406120,1307,1307,1307,1307,43
20231019,145000,85349919,1307,1307,1307,1307,76
20231019,144900,85250587,1307,1307,1307,1307,0
20231019,144800,85250587,1307,1307,1307,1307,0
20231019,144700,85250587,1307,1308,1308,1307,371
20231019,144600,84765686,1315,1315,1315,1315,0
20231019,144500,84765686,1315,1315,1315,1315,0
20231019,144400,84765686,1315,1315,1315,1315,765
20231019,144300,83759711,1319,1319,1319,1319,1
20231019,144200,83758392,1317,1315,1317,1315,2034
20231019,144100,81079682,1308,1308,1308,1308,0
20231019,144000,81079682,1308,1308,1308,1308,0
20231019,143900,81079682,1308,1315,1315,1308,10
20231019,143800,81066595,1306,1306,1306,1306,0
20231019,143700,81066595,1306,1306,1306,1306,0
20231019,143600,81066595,1306,1306,1306,1306,0
20231019,143500,81066595,1306,1306,1306,1306,0
20231019,143400,81066595,1306,1306,1306,1306,0
20231019,143300,81066595,1306,1306,1306,1306,0
20231019,143200,81066595,1306,1306,1306,1306,0
20231019,143100,81066595,1306,1306,1306,1306,0
20231019,143000,81066595,1306,1306,1306,1306,0
20231019,142900,81066595,1306,1315,1315,1306,20
20231019,142800,81040340,1317,1317,1317,1317,0
20231019,142700,81040340,1317,1317,1317,1317,0
20231019,142600,81040340,1317,1317,1317,1317,0
20231019,142500,81040340,1317,1317,1317,1317,0
20231019,142400,81040340,1317,1317,1317,1317,0
20231019,142300,81040340,1317,1317,1317,1317,0
20231019,142200,81040340,1317,1317,1317,1317,0
20231019,142100,81040340,1317,1317,1317,1317,0
20231019,142000,81040340,1317,1317,1317,1317,0
20231019,141900,81040340,1317,1317,1317,1317,0
20231019,141800,81040340,1317,1317,1317,1317,0
20231019,141700,81040340,1317,1317,1317,1317,0
20231019,141600,81040340,1317,1317,1317,1317,0
20231019,141500,81040340,1317,1317,1317,1317,0
20231019,141400,81040340,1317,1317,1317,1317,0
20231019,141300,81040340,1317,1317,1317,1317,0
20231019,141200,81040340,1317,1317,1317,1317,0
20231019,141100,81040340,1317,1315,1317,1315,2
20231019,141000,81037708,1313,1313,1313,1313,0
20231019,140900,81037708,1313,1313,1313,1313,0
20231019,140800,81037708,1313,1311,1313,1311,2393
20231019,140700,77896893,1312,1311,1312,1311,2000
20231019,140600,75274825,1305,1306,1306,1305,231
20231019,140500,74973369,1306,1306,1306,1306,0
20231019,140400,74973369,1306,1306,1306,1306,0
20231019,140300,74973369,1306,1306,1306,1306,0
20231019,140200,74973369,1306,1306,1306,1306,0
20231019,140100,74973369,1306,1306,1306,1306,40
20231019,140000,74921129,1313,1313,1313,1313,0
20231019,135900,74921129,1313,1313,1313,1313,0
20231019,135800,74921129,1313,1313,1313,1313,3
20231019,135700,74917190,1313,1313,1313,1313,0
20231019,135600,74917190,1313,1313,1313,1313,0
20231019,135500,74917190,1313,1313,1313,1313,0
20231019,135400,74917190,1313,1313,1313,1313,0
20231019,135300,74917190,1313,1313,1313,1313,23
20231019,135200,74886991,1313,1313,1313,1313,0
20231019,135100,74886991,1313,1313,1313,1313,0
20231019,135000,74886991,1313,1313,1313,1313,0
20231019,134900,74886991,1313,1313,1313,1313,0
20231019,134800,74886991,1313,1313,1313,1313,0
20231019,134700,74886991,1313,1313,1313,1313,0
20231019,134600,74886991,1313,1313,1313,1313,0
20231019,134500,74886991,1313,1313,1313,1313,0
20231019,134400,74886991,1313,1313,1313,1313,0
20231019,134300,74886991,1313,1313,1313,1313,0
20231019,134200,74886991,1313,1313,1313,1313,0
20231019,134100,74886991,1313,1313,1313,1313,0
20231019,134000,74886991,1313,1313,1313,1313,0
20231019,133900,74886991,1313,1313,1313,1313,0
20231019,133800,74886991,1313,1313,1313,1313,0
20231019,133700,74886991,1313,1313,1313,1313,0
20231019,133600,74886991,1313,1309,1313,1309,339
20231019,133500,74443236,1309,1309,1309,1309,0
20231019,133400,74443236,1309,1309,1309,1309,19
20231019,133300,74418365,1309,1309,1309,1309,0
20231019,133200,74418365,1309,1309,1309,1309,0
20231019,133100,74418365,1309,1309,1309,1309,0
20231019,133000,74418365,1309,1309,1309,1309,0
20231019,132900,74418365,1309,1301,1309,1301,2359
20231019,132800,71335910,1307,1307,1307,1307,0
20231019,132700,71335910,1307,1307,1307,1307,0
20231019,132600,71335910,1307,1307,1307,1301,206
20231019,132500,71067874,1302,1307,1307,1302,43
20231019,132400,71011873,1302,1302,1302,1302,3
20231019,132300,71007967,1300,1300,1300,1300,0
20231019,132200,71007967,1300,1300,1300,1300,0
20231019,132100,71007967,1300,1300,1300,1300,0
20231019,132000,71007967,1300,1300,1300,1300,0
20231019,131900,71007967,1300,1300,1300,1300,0
20231019,131800,71007967,1300,1302,1302,1300,605
20231019,131700,70221018,1308,1308,1308,1308,0
20231019,131600,70221018,1308,1308,1308,1308,0
20231019,131500,70221018,1308,1308,1308,1308,0
20231019,131400,70221018,1308,1308,1308,1308,0
20231019,131300,70221018,1308,1308,1308,1308,37
20231019,131200,70172622,1302,1302,1302,1302,0
20231019,131100,70172622,1302,1302,1302,1302,0
20231019,131000,70172622,1302,1302,1302,1302,0
20231019,130900,70172622,1302,1302,1302,1302,0
20231019,130800,70172622,1302,1302,1302,1302,0
20231019,130700,70172622,1302,1302,1302,1302,286
20231019,130600,69800250,1302,1302,1302,1302,1000
20231019,130500,68498250,1302,1302,1302,1302,1396
20231019,130400,66680658,1302,1304,1304,1302,1285
20231019,130300,65006131,1304,1304,1304,1304,0
20231019,130200,65006131,1304,1304,1304,1304,0
20231019,130100,65006131,1304,1304,1304,1304,0
20231019,130000,65006131,1304,1304,1304,1304,0
20231019,125900,65006131,1304,1304,1304,1304,0
20231019,125800,65006131,1304,1304,1304,1304,0
20231019,125700,65006131,1304,1304,1304,1304,0
20231019,125600,65006131,1304,1304,1304,1304,0
20231019,125500,65006131,1304,1304,1304,1304,0
20231019,125400,65006131,1304,1304,1304,1304,0
20231019,125300,65006131,1304,1304,1304,1304,0
20231019,125200,65006131,1304,1307,1307,1304,4
20231019,125100,65000906,1305,1305,1305,1305,0
20231019,125000,65000906,1305,1303,1305,1303,2
20231019,124900,64998298,1308,1308,1308,1308,0
20231019,124800,64998298,1308,1308,1308,1308,0
20231019,124700,64998298,1308,1308,1308,1308,0
20231019,124600,64998298,1308,1308,1308,1308,0
20231019,124500,64998298,1308,1308,1308,1308,0
20231019,124400,64998298,1308,1308,1308,1308,0
20231019,124300,64998298,1308,1308,1308,1308,0
20231019,124200,64998298,1308,1308,1308,1308,0
20231019,124100,64998298,1308,1308,1308,1308,0
20231019,124000,64998298,1308,1308,1308,1308,0
20231019,123900,64998298,1308,1308,1308,1308,0
20231019,123800,64998298,1308,1308,1308,1308,0
20231019,123700,64998298,1308,1308,1308,1308,0
20231019,123600,64998298,1308,1308,1308,1308,0
20231019,123500,64998298,1308,1308,1308,1308,100
20231019,123400,64867498,1303,1303,1303,1303,24
20231019,123300,64836226,1308,1308,1308,1308,10
20231019,123200,64823146,1308,1304,1308,1304,237
20231019,123100,64513238,1308,1306,1308,1305,68
20231019,123000,64424313,1307,1311,1311,1307,5191
20231019,122900,57628677,1311,1311,1311,1311,0
20231019,122800,57628677,1311,1312,1312,1311,323
20231019,122700,57205185,1312,1312,1312,1312,0
20231019,122600,57205185,1312,1312,1312,1312,0
20231019,122500,57205185,1312,1312,1312,1312,0
20231019,122400,57205185,1312,1312,1312,1312,26
20231019,122300,57171073,1319,1319,1319,1319,77
20231019,122200,57069510,1312,1321,1321,1312,80
20231019,122100,56964523,1321,1321,1321,1321,0
20231019,122000,56964523,1321,1321,1321,1321,0
20231019,121900,56964523,1321,1321,1321,1321,300
20231019,121800,56568223,1320,1320,1320,1320,0
20231019,121700,56568223,1320,1320,1320,1320,150
20231019,121600,56370223,1312,1312,1312,1312,9
20231019,121500,56358415,1320,1320,1320,1320,0
20231019,121400,56358415,1320,1320,1320,1320,0
20231019,121300,56358415,1320,1320,1320,1320,0
20231019,121200,56358415,1320,1320,1320,1320,0
20231019,121100,56358415,1320,1320,1320,1320,0
20231019,121000,56358415,1320,1320,1320,1320,0
20231019,120900,56358415,1320,1320,1320,1320,0
20231019,120800,56358415,1320,1320,1320,1320,0
20231019,120700,56358415,1320,1320,1320,1320,0
20231019,120600,56358415,1320,1320,1320,1320,0
20231019,120500,56358415,1320,1320,1320,1320,0
20231019,120400,56358415,1320,1320,1320,1320,1
20231019,120300,56357095,1320,1320,1320,1320,2
20231019,120200,56354455,1320,1320,1320,1320,0
20231019,120100,56354455,1320,1320,1320,1320,0
20231019,120000,56354455,1320,1320,1320,1320,0
20231019,115900,56354455,1320,1320,1320,1320,0
20231019,115800,56354455,1320,1320,1320,1320,0
20231019,115700,56354455,1320,1320,1320,1320,0
20231019,115600,56354455,1320,1320,1320,1320,0
20231019,115500,56354455,1320,1320,1320,1320,0
20231019,115400,56354455,1320,1320,1320,1320,0
20231019,115300,56354455,1320,1320,1320,1320,0
20231019,115200,56354455,1320,1320,1320,1320,0
20231019,115100,56354455,1320,1320,1320,1320,1
20231019,115000,56353135,1320,1320,1320,1320,0
20231019,114900,56353135,1320,1312,1320,1312,254
20231019,114800,56018517,1309,1309,1309,1309,0
20231019,114700,56018517,1309,1309,1309,1309,0
20231019,114600,56018517,1309,1309,1309,1309,0
20231019,114500,56018517,1309,1309,1309,1309,0
20231019,114400,56018517,1309,1310,1310,1309,66
20231019,114300,55932073,1309,1309,1309,1309,0
20231019,114200,55932073,1309,1309,1309,1309,0
20231019,114100,55932073,1309,1309,1309,1309,0
20231019,114000,55932073,1309,1309,1309,1309,0
20231019,113900,55932073,1309,1309,1309,1309,0
20231019,113800,55932073,1309,1309,1309,1309,0
20231019,113700,55932073,1309,1309,1309,1309,0
20231019,113600,55932073,1309,1310,1310,1309,300
20231019,113500,55539367,1309,1312,1312,1309,5000
20231019,113400,48993853,1312,1312,1312,1312,8
20231019,113300,48983357,1313,1313,1313,1313,7
20231019,113200,48974166,1316,1316,1316,1316,0
20231019,113100,48974166,1316,1316,1316,1316,250
20231019,113000,48645166,1319,1319,1319,1319,400
20231019,112900,48117566,1319,1319,1319,1319,0
20231019,112800,48117566,1319,1319,1319,1319,0
20231019,112700,48117566,1319,1319,1319,1319,1
20231019,112600,48116247,1310,1310,1310,1310,0
20231019,112500,48116247,1310,1310,1310,1310,0
20231019,112400,48116247,1310,1310,1310,1310,0
20231019,112300,48116247,1310,1310,1310,1310,0
20231019,112200,48116247,1310,1310,1310,1310,0
20231019,112100,48116247,1310,1310,1310,1310,0
20231019,112000,48116247,1310,1310,1310,1310,0
20231019,111900,48116247,1310,1311,1311,1310,370
20231019,111800,47631546,1319,1319,1319,1319,0
20231019,111700,47631546,1319,1319,1319,1319,0
20231019,111600,47631546,1319,1319,1319,1319,0
20231019,111500,47631546,1319,1319,1319,1319,0
20231019,111400,47631546,1319,1319,1319,1319,0
20231019,111300,47631546,1319,1319,1319,1319,0
20231019,111200,47631546,1319,1319,1319,1319,0
20231019,111100,47631546,1319,1319,1319,1319,0
20231019,111000,47631546,1319,1319,1319,1319,0
20231019,110900,47631546,1319,1319,1319,1319,0
20231019,110800,47631546,1319,1319,1319,1319,0
20231019,110700,47631546,1319,1319,1319,1319,15
20231019,110600,47611761,1309,1309,1309,1309,0
20231019,110500,47611761,1309,1309,1309,1309,0
20231019,110400,47611761,1309,1309,1309,1309,0
20231019,110300,47611761,1309,1309,1309,1309,0
20231019,110200,47611761,1309,1309,1309,1309,0
20231019,110100,47611761,1309,1309,1309,1309,0
20231019,110000,47611761,1309,1309,1309,1309,0
20231019,105900,47611761,1309,1309,1309,1309,0
20231019,105800,47611761,1309,1321,1321,1309,4590
20231019,105700,41592796,1321,1321,1321,1321,400
20231019,105600,41064396,1322,1325,1325,1322,477
20231019,105500,40433601,1323,1323,1323,1323,0
20231019,105400,40433601,1323,1323,1323,1323,0
20231019,105300,40433601,1323,1323,1323,1323,2469
20231019,105200,37167114,1323,1323,1323,1323,0
20231019,105100,37167114,1323,1323,1323,1323,0
20231019,105000,37167114,1323,1323,1323,1323,0
20231019,104900,37167114,1323,1323,1323,1323,0
20231019,104800,37167114,1323,1323,1323,1323,0
20231019,104700,37167114,1323,1323,1323,1323,0
20231019,104600,37167114,1323,1323,1323,1323,0
20231019,104500,37167114,1323,1323,1323,1323,261
20231019,104400,36821811,1325,1326,1326,1325,1496
20231019,104300,34839378,1326,1326,1326,1326,0
20231019,104200,34839378,1326,1327,1327,1326,62
20231019,104100,34757108,1327,1327,1327,1327,4
20231019,104000,34751800,1327,1328,1328,1327,46
20231019,103900,34690716,1329,1331,1331,1329,65
20231019,103800,34604256,1340,1340,1340,1340,0
20231019,103700,34604256,1340,1340,1340,1340,0
20231019,103600,34604256,1340,1340,1340,1340,0
20231019,103500,34604256,1340,1340,1340,1340,0
20231019,103400,34604256,1340,1340,1340,1340,223
20231019,103300,34305436,1340,1340,1340,1340,0
20231019,103200,34305436,1340,1340,1340,1340,0
20231019,103100,34305436,1340,1340,1340,1340,0
20231019,103000,34305436,1340,1340,1340,1340,0
20231019,102900,34305436,1340,1340,1340,1340,0
20231019,102800,34305436,1340,1340,1340,1340,0
20231019,102700,34305436,1340,1340,1340,1340,0
20231019,102600,34305436,1340,1340,1340,1340,0
20231019,102500,34305436,1340,1340,1340,1340,0
20231019,102400,34305436,1340,1340,1340,1340,0
20231019,102300,34305436,1340,1340,1340,1340,0
20231019,102200,34305436,1340,1340,1340,1340,0
20231019,102100,34305436,1340,1340,1340,1340,0
20231019,102000,34305436,1340,1340,1340,1340,0
20231019,101900,34305436,1340,1340,1340,1340,0
20231019,101800,34305436,1340,1340,1340,1340,0
20231019,101700,34305436,1340,1340,1340,1340,0
20231019,101600,34305436,1340,1340,1340,1340,0
20231019,101500,34305436,1340,1334,1340,1334,1500
20231019,101400,32295464,1338,1338,1338,1338,0
20231019,101300,32295464,1338,1338,1338,1338,0
20231019,101200,32295464,1338,1338,1338,1338,0
20231019,101100,32295464,1338,1338,1338,1338,0
20231019,101000,32295464,1338,1338,1338,1338,100
20231019,100900,32161664,1340,1340,1340,1340,0
20231019,100800,32161664,1340,1340,1340,1340,0
20231019,100700,32161664,1340,1332,1340,1332,300
20231019,100600,31760400,1328,1332,1332,1328,20
20231019,100500,31733800,1329,1329,1329,1329,0
20231019,100400,31733800,1329,1331,1331,1329,2
20231019,100300,31731140,1333,1333,1333,1333,57
20231019,100200,31655159,1333,1333,1333,1333,0
20231019,100100,31655159,1333,1333,1333,1333,0
20231019,100000,31655159,1333,1333,1333,1333,0
20231019,095900,31655159,1333,1333,1333,1333,0
20231019,095800,31655159,1333,1333,1333,1333,0
20231019,095700,31655159,1333,1333,1333,1333,1
20231019,095600,31653826,1340,1340,1340,1340,0
20231019,095500,31653826,1340,1340,1340,1340,0
20231019,095400,31653826,1340,1340,1340,1340,0
20231019,095300,31653826,1340,1340,1340,1340,1
20231019,095200,31652486,1340,1340,1340,1340,194
20231019,095100,31392526,1341,1341,1341,1341,0
20231019,095000,31392526,1341,1341,1341,1341,539
20231019,094900,30669727,1334,1334,1334,1334,0
20231019,094800,30669727,1334,1334,1334,1334,0
20231019,094700,30669727,1334,1334,1334,1334,0
20231019,094600,30669727,1334,1336,1336,1334,68
20231019,094500,30578954,1336,1333,1354,1330,439
20231019,094400,29992366,1328,1328,1338,1326,181
20231019,094300,29751791,1329,1346,1347,1329,37
20231019,094200,29702411,1346,1345,1346,1345,20
20231019,094100,29675501,1344,1346,1346,1344,3882
20231019,094000,24450418,1345,1345,1345,1345,0
20231019,093900,24450418,1345,1345,1345,1345,50
20231019,093800,24383168,1345,1345,1345,1345,0
20231019,093700,24383168,1345,1345,1345,1345,0
20231019,093600,24383168,1345,1345,1345,1345,0
20231019,093500,24383168,1345,1345,1345,1345,0
20231019,093400,24383168,1345,1335,1345,1335,2472
20231019,093300,21058566,1323,1323,1323,1323,0
20231019,093200,21058566,1323,1341,1341,1323,1455
20231019,093100,19124017,1333,1333,1333,1333,0
20231019,093000,19124017,1333,1333,1333,1333,0
20231019,092900,19124017,1333,1333,1333,1333,0
20231019,092800,19124017,1333,1333,1333,1333,0
20231019,092700,19124017,1333,1333,1333,1333,0
20231019,092600,19124017,1333,1333,1333,1333,0
20231019,092500,19124017,1333,1333,1333,1333,957
20231019,092400,17848336,1334,1334,1334,1334,0
20231019,092300,17848336,1334,1334,1334,1334,0
20231019,092200,17848336,1334,1334,1334,1334,24
20231019,092100,17816320,1333,1333,1333,1333,0
20231019,092000,17816320,1333,1335,1335,1333,101
20231019,091900,17681613,1333,1333,1333,1333,0
20231019,091800,17681613,1333,1333,1333,1333,0
20231019,091700,17681613,1333,1333,1333,1333,10
20231019,091600,17668283,1333,1335,1335,1333,46
20231019,091500,17606878,1344,1344,1344,1344,0
20231019,091400,17606878,1344,1344,1344,1344,229
20231019,091300,17299102,1335,1335,1335,1335,1
20231019,091200,17297767,1335,1337,1337,1335,50
20231019,091100,17230939,1337,1337,1337,1337,0
20231019,091000,17230939,1337,1337,1337,1337,71
20231019,090900,17136012,1338,1340,1340,1338,331
20231019,090800,16692574,1340,1340,1340,1340,780
20231019,090700,15647374,1341,1341,1341,1341,11
20231019,090600,15632623,1344,1352,1352,1344,1991
20231019,090500,12945124,1352,1352,1356,1352,1605
20231019,090400,10775147,1352,1359,1359,1352,284
20231019,090300,10390344,1362,1362,1362,1362,6
20231019,090200,10382172,1362,1368,1368,1362,166
20231019,090100,10155545,1374,1378,1378,1374,619
20231019,090000,9303787,1378,1376,1378,1375,6762