KissMeData/116100/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,195900,447072,1229,1229,1229,1229,30
20231012,195800,447072,1229,1229,1229,1229,0
20231012,195700,447072,1229,1229,1229,1229,0
20231012,195600,447072,1229,1229,1229,1229,0
20231012,195500,447072,1229,1229,1229,1229,0
20231012,195400,447072,1229,1229,1229,1229,0
20231012,195300,447072,1229,1229,1229,1229,0
20231012,195200,447072,1229,1229,1229,1229,0
20231012,195100,447072,1229,1229,1229,1229,0
20231012,195000,447072,1229,1229,1229,1229,0
20231012,194900,447072,1229,1229,1229,1229,0
20231012,194800,447072,1229,1229,1229,1229,0
20231012,194700,447072,1229,1229,1229,1229,0
20231012,194600,447072,1229,1229,1229,1229,0
20231012,194500,447072,1229,1229,1229,1229,0
20231012,194400,447072,1229,1229,1229,1229,0
20231012,194300,447072,1229,1229,1229,1229,0
20231012,194200,447072,1229,1229,1229,1229,0
20231012,194100,447072,1229,1229,1229,1229,0
20231012,194000,447072,1229,1229,1229,1229,0
20231012,193900,447072,1229,1229,1229,1229,0
20231012,193800,447072,1229,1229,1229,1229,0
20231012,193700,447072,1229,1229,1229,1229,0
20231012,193600,447072,1229,1229,1229,1229,0
20231012,193500,447072,1229,1229,1229,1229,0
20231012,193400,447072,1229,1229,1229,1229,0
20231012,193300,447072,1229,1229,1229,1229,0
20231012,193200,447072,1229,1229,1229,1229,0
20231012,193100,447072,1229,1229,1229,1229,0
20231012,193000,447072,1229,1229,1229,1229,0
20231012,192900,447072,1229,1229,1229,1229,30
20231012,192800,447072,1229,1229,1229,1229,0
20231012,192700,447072,1229,1229,1229,1229,0
20231012,192600,447072,1229,1229,1229,1229,0
20231012,192500,447072,1229,1229,1229,1229,0
20231012,192400,447072,1229,1229,1229,1229,0
20231012,192300,447072,1229,1229,1229,1229,0
20231012,192200,447072,1229,1229,1229,1229,0
20231012,192100,447072,1229,1229,1229,1229,0
20231012,192000,447072,1229,1229,1229,1229,0
20231012,191900,447072,1229,1229,1229,1229,0
20231012,191800,447072,1229,1229,1229,1229,0
20231012,191700,447072,1229,1229,1229,1229,0
20231012,191600,447072,1229,1229,1229,1229,0
20231012,191500,447072,1229,1229,1229,1229,0
20231012,191400,447072,1229,1229,1229,1229,0
20231012,191300,447072,1229,1229,1229,1229,0
20231012,191200,447072,1229,1229,1229,1229,0
20231012,191100,447072,1229,1229,1229,1229,0
20231012,191000,447072,1229,1229,1229,1229,0
20231012,190900,447072,1229,1229,1229,1229,0
20231012,190800,447072,1229,1229,1229,1229,0
20231012,190700,447072,1229,1229,1229,1229,0
20231012,190600,447072,1229,1229,1229,1229,0
20231012,190500,447072,1229,1229,1229,1229,0
20231012,190400,447072,1229,1229,1229,1229,0
20231012,190300,447072,1229,1229,1229,1229,0
20231012,190200,447072,1229,1229,1229,1229,0
20231012,190100,447072,1229,1229,1229,1229,0
20231012,190000,447072,1229,1229,1229,1229,0
20231012,185900,447072,1229,1229,1229,1229,30
20231012,185800,447072,1229,1229,1229,1229,0
20231012,185700,447072,1229,1229,1229,1229,0
20231012,185600,447072,1229,1229,1229,1229,0
20231012,185500,447072,1229,1229,1229,1229,0
20231012,185400,447072,1229,1229,1229,1229,0
20231012,185300,447072,1229,1229,1229,1229,0
20231012,185200,447072,1229,1229,1229,1229,0
20231012,185100,447072,1229,1229,1229,1229,0
20231012,185000,447072,1229,1229,1229,1229,0
20231012,184900,447072,1229,1229,1229,1229,0
20231012,184800,447072,1229,1229,1229,1229,0
20231012,184700,447072,1229,1229,1229,1229,0
20231012,184600,447072,1229,1229,1229,1229,0
20231012,184500,447072,1229,1229,1229,1229,0
20231012,184400,447072,1229,1229,1229,1229,0
20231012,184300,447072,1229,1229,1229,1229,0
20231012,184200,447072,1229,1229,1229,1229,0
20231012,184100,447072,1229,1229,1229,1229,0
20231012,184000,447072,1229,1229,1229,1229,0
20231012,183900,447072,1229,1229,1229,1229,0
20231012,183800,447072,1229,1229,1229,1229,0
20231012,183700,447072,1229,1229,1229,1229,0
20231012,183600,447072,1229,1229,1229,1229,0
20231012,183500,447072,1229,1229,1229,1229,0
20231012,183400,447072,1229,1229,1229,1229,0
20231012,183300,447072,1229,1229,1229,1229,0
20231012,183200,447072,1229,1229,1229,1229,0
20231012,183100,447072,1229,1229,1229,1229,0
20231012,183000,447072,1229,1229,1229,1229,0
20231012,182900,447072,1229,1229,1229,1229,30
20231012,182800,447072,1229,1229,1229,1229,0
20231012,182700,447072,1229,1229,1229,1229,0
20231012,182600,447072,1229,1229,1229,1229,0
20231012,182500,447072,1229,1229,1229,1229,0
20231012,182400,447072,1229,1229,1229,1229,0
20231012,182300,447072,1229,1229,1229,1229,0
20231012,182200,447072,1229,1229,1229,1229,0
20231012,182100,447072,1229,1229,1229,1229,0
20231012,182000,447072,1229,1229,1229,1229,0
20231012,181900,447072,1229,1229,1229,1229,0
20231012,181800,447072,1229,1229,1229,1229,0
20231012,181700,447072,1229,1229,1229,1229,0
20231012,181600,447072,1229,1229,1229,1229,0
20231012,181500,447072,1229,1229,1229,1229,0
20231012,181400,447072,1229,1229,1229,1229,0
20231012,181300,447072,1229,1229,1229,1229,0
20231012,181200,447072,1229,1229,1229,1229,0
20231012,181100,447072,1229,1229,1229,1229,0
20231012,181000,447072,1229,1229,1229,1229,0
20231012,180900,447072,1229,1229,1229,1229,0
20231012,180800,447072,1229,1229,1229,1229,0
20231012,180700,447072,1229,1229,1229,1229,0
20231012,180600,447072,1229,1229,1229,1229,0
20231012,180500,447072,1229,1229,1229,1229,0
20231012,180400,447072,1229,1229,1229,1229,0
20231012,180300,447072,1229,1229,1229,1229,0
20231012,180200,447072,1229,1229,1229,1229,0
20231012,180100,447072,1229,1229,1229,1229,0
20231012,180000,447072,1229,1229,1229,1229,0
20231012,175900,447072,1229,1229,1229,1229,30
20231012,175800,447072,1229,1229,1229,1229,0
20231012,175700,447072,1229,1229,1229,1229,0
20231012,175600,447072,1229,1229,1229,1229,0
20231012,175500,447072,1229,1229,1229,1229,0
20231012,175400,447072,1229,1229,1229,1229,0
20231012,175300,447072,1229,1229,1229,1229,0
20231012,175200,447072,1229,1229,1229,1229,0
20231012,175100,447072,1229,1229,1229,1229,0
20231012,175000,447072,1229,1229,1229,1229,0
20231012,174900,447072,1229,1229,1229,1229,0
20231012,174800,447072,1229,1229,1229,1229,0
20231012,174700,447072,1229,1229,1229,1229,0
20231012,174600,447072,1229,1229,1229,1229,0
20231012,174500,447072,1229,1229,1229,1229,0
20231012,174400,447072,1229,1229,1229,1229,0
20231012,174300,447072,1229,1229,1229,1229,0
20231012,174200,447072,1229,1229,1229,1229,0
20231012,174100,447072,1229,1229,1229,1229,0
20231012,174000,447072,1229,1229,1229,1229,0
20231012,173900,447072,1229,1229,1229,1229,0
20231012,173800,447072,1229,1229,1229,1229,0
20231012,173700,447072,1229,1229,1229,1229,0
20231012,173600,447072,1229,1229,1229,1229,0
20231012,173500,447072,1229,1229,1229,1229,0
20231012,173400,447072,1229,1229,1229,1229,0
20231012,173300,447072,1229,1229,1229,1229,0
20231012,173200,447072,1229,1229,1229,1229,0
20231012,173100,447072,1229,1229,1229,1229,0
20231012,173000,447072,1229,1229,1229,1229,0
20231012,172900,447072,1229,1229,1229,1229,30
20231012,172800,447072,1229,1229,1229,1229,0
20231012,172700,447072,1229,1229,1229,1229,0
20231012,172600,447072,1229,1229,1229,1229,0
20231012,172500,447072,1229,1229,1229,1229,0
20231012,172400,447072,1229,1229,1229,1229,0
20231012,172300,447072,1229,1229,1229,1229,0
20231012,172200,447072,1229,1229,1229,1229,0
20231012,172100,447072,1229,1229,1229,1229,0
20231012,172000,447072,1229,1229,1229,1229,0
20231012,171900,447072,1229,1229,1229,1229,0
20231012,171800,447072,1229,1229,1229,1229,0
20231012,171700,447072,1229,1229,1229,1229,0
20231012,171600,447072,1229,1229,1229,1229,0
20231012,171500,447072,1229,1229,1229,1229,0
20231012,171400,447072,1229,1229,1229,1229,0
20231012,171300,447072,1229,1229,1229,1229,0
20231012,171200,447072,1229,1229,1229,1229,0
20231012,171100,447072,1229,1229,1229,1229,0
20231012,171000,447072,1229,1229,1229,1229,0
20231012,170900,447072,1229,1229,1229,1229,0
20231012,170800,447072,1229,1229,1229,1229,0
20231012,170700,447072,1229,1229,1229,1229,0
20231012,170600,447072,1229,1229,1229,1229,0
20231012,170500,447072,1229,1229,1229,1229,0
20231012,170400,447072,1229,1229,1229,1229,0
20231012,170300,447072,1229,1229,1229,1229,0
20231012,170200,447072,1229,1229,1229,1229,0
20231012,170100,447072,1229,1229,1229,1229,0
20231012,170000,447072,1229,1229,1229,1229,0
20231012,165900,447072,1229,1229,1229,1229,30
20231012,165800,447072,1229,1229,1229,1229,0
20231012,165700,447072,1229,1229,1229,1229,0
20231012,165600,447072,1229,1229,1229,1229,0
20231012,165500,447072,1229,1229,1229,1229,0
20231012,165400,447072,1229,1229,1229,1229,0
20231012,165300,447072,1229,1229,1229,1229,0
20231012,165200,447072,1229,1229,1229,1229,0
20231012,165100,447072,1229,1229,1229,1229,0
20231012,165000,447072,1229,1229,1229,1229,0
20231012,164900,447072,1229,1229,1229,1229,0
20231012,164800,447072,1229,1229,1229,1229,0
20231012,164700,447072,1229,1229,1229,1229,0
20231012,164600,447072,1229,1229,1229,1229,0
20231012,164500,447072,1229,1229,1229,1229,0
20231012,164400,447072,1229,1229,1229,1229,0
20231012,164300,447072,1229,1229,1229,1229,0
20231012,164200,447072,1229,1229,1229,1229,0
20231012,164100,447072,1229,1229,1229,1229,0
20231012,164000,447072,1229,1229,1229,1229,0
20231012,163900,447072,1229,1229,1229,1229,0
20231012,163800,447072,1229,1229,1229,1229,0
20231012,163700,447072,1229,1229,1229,1229,0
20231012,163600,447072,1229,1229,1229,1229,0
20231012,163500,447072,1229,1229,1229,1229,0
20231012,163400,447072,1229,1229,1229,1229,0
20231012,163300,447072,1229,1229,1229,1229,0
20231012,163200,447072,1229,1229,1229,1229,0
20231012,163100,447072,1229,1229,1229,1229,0
20231012,163000,447072,1229,1229,1229,1229,0
20231012,162900,447072,1229,1229,1229,1229,30
20231012,162800,447072,1229,1229,1229,1229,0
20231012,162700,447072,1229,1229,1229,1229,0
20231012,162600,447072,1229,1229,1229,1229,0
20231012,162500,447072,1229,1229,1229,1229,0
20231012,162400,447072,1229,1229,1229,1229,0
20231012,162300,447072,1229,1229,1229,1229,0
20231012,162200,447072,1229,1229,1229,1229,0
20231012,162100,447072,1229,1229,1229,1229,0
20231012,162000,447072,1229,1229,1229,1229,0
20231012,161900,447072,1229,1229,1229,1229,0
20231012,161800,447072,1229,1229,1229,1229,0
20231012,161700,447072,1229,1229,1229,1229,0
20231012,161600,447072,1229,1229,1229,1229,0
20231012,161500,447072,1229,1229,1229,1229,0
20231012,161400,447072,1229,1229,1229,1229,0
20231012,161300,447072,1229,1229,1229,1229,0
20231012,161200,447072,1229,1229,1229,1229,0
20231012,161100,447072,1229,1229,1229,1229,0
20231012,161000,447072,1229,1229,1229,1229,0
20231012,160900,447072,1229,1229,1229,1229,0
20231012,160800,447072,1229,1229,1229,1229,0
20231012,160700,447072,1229,1229,1229,1229,0
20231012,160600,447072,1229,1229,1229,1229,0
20231012,160500,447072,1229,1229,1229,1229,0
20231012,160400,447072,1229,1229,1229,1229,0
20231012,160300,447072,1229,1229,1229,1229,0
20231012,160200,447072,1229,1229,1229,1229,0
20231012,160100,447072,1229,1229,1229,1229,0
20231012,160000,447072,1229,1229,1229,1229,0
20231012,155900,447072,1229,1229,1229,1229,30
20231012,155800,447072,1229,1229,1229,1229,0
20231012,155700,447072,1229,1229,1229,1229,0
20231012,155600,447072,1229,1229,1229,1229,0
20231012,155500,447072,1229,1229,1229,1229,0
20231012,155400,447072,1229,1229,1229,1229,0
20231012,155300,447072,1229,1229,1229,1229,0
20231012,155200,447072,1229,1229,1229,1229,0
20231012,155100,447072,1229,1229,1229,1229,0
20231012,155000,447072,1229,1229,1229,1229,0
20231012,154900,447072,1229,1229,1229,1229,0
20231012,154800,447072,1229,1229,1229,1229,0
20231012,154700,447072,1229,1229,1229,1229,0
20231012,154600,447072,1229,1229,1229,1229,0
20231012,154500,447072,1229,1229,1229,1229,0
20231012,154400,447072,1229,1229,1229,1229,0
20231012,154300,447072,1229,1229,1229,1229,0
20231012,154200,447072,1229,1229,1229,1229,0
20231012,154100,447072,1229,1229,1229,1229,0
20231012,154000,447072,1229,1229,1229,1229,0
20231012,153900,447072,1229,1229,1229,1229,0
20231012,153800,447072,1229,1229,1229,1229,0
20231012,153700,447072,1229,1229,1229,1229,0
20231012,153600,447072,1229,1229,1229,1229,0
20231012,153500,447072,1229,1229,1229,1229,0
20231012,153400,447072,1229,1229,1229,1229,0
20231012,153300,447072,1229,1229,1229,1229,0
20231012,153200,447072,1229,1229,1229,1229,0
20231012,153100,447072,1229,1229,1229,1229,30
20231012,153000,410202,1243,1243,1243,1243,0
20231012,152900,410202,1243,1243,1243,1243,0
20231012,152800,410202,1243,1243,1243,1243,0
20231012,152700,410202,1243,1243,1243,1243,0
20231012,152600,410202,1243,1243,1243,1243,0
20231012,152500,410202,1243,1243,1243,1243,0
20231012,152400,410202,1243,1243,1243,1243,0
20231012,152300,410202,1243,1243,1243,1243,0
20231012,152200,410202,1243,1243,1243,1243,0
20231012,152100,410202,1243,1243,1243,1243,0
20231012,152000,410202,1243,1243,1243,1243,0
20231012,151900,410202,1243,1243,1243,1243,0
20231012,151800,410202,1243,1243,1243,1243,0
20231012,151700,410202,1243,1243,1243,1243,0
20231012,151600,410202,1243,1243,1243,1243,0
20231012,151500,410202,1243,1243,1243,1243,0
20231012,151400,410202,1243,1243,1243,1243,0
20231012,151300,410202,1243,1243,1243,1243,0
20231012,151200,410202,1243,1243,1243,1243,0
20231012,151100,410202,1243,1243,1243,1243,0
20231012,151000,410202,1243,1243,1243,1243,0
20231012,150900,410202,1243,1243,1243,1243,0
20231012,150800,410202,1243,1243,1243,1243,0
20231012,150700,410202,1243,1243,1243,1243,0
20231012,150600,410202,1243,1243,1243,1243,0
20231012,150500,410202,1243,1243,1243,1243,0
20231012,150400,410202,1243,1243,1243,1243,0
20231012,150300,410202,1243,1243,1243,1243,0
20231012,150200,410202,1243,1243,1243,1243,0
20231012,150100,410202,1243,1243,1243,1243,0
20231012,150000,410202,1243,1243,1243,1243,0
20231012,145900,410202,1243,1243,1243,1243,0
20231012,145800,410202,1243,1243,1243,1243,0
20231012,145700,410202,1243,1243,1243,1243,0
20231012,145600,410202,1243,1243,1243,1243,0
20231012,145500,410202,1243,1243,1243,1243,0
20231012,145400,410202,1243,1243,1243,1243,0
20231012,145300,410202,1243,1243,1243,1243,0
20231012,145200,410202,1243,1243,1243,1243,0
20231012,145100,410202,1243,1243,1243,1243,0
20231012,145000,410202,1243,1243,1243,1243,0
20231012,144900,410202,1243,1243,1243,1243,0
20231012,144800,410202,1243,1243,1243,1243,0
20231012,144700,410202,1243,1243,1243,1243,0
20231012,144600,410202,1243,1243,1243,1243,0
20231012,144500,410202,1243,1243,1243,1243,0
20231012,144400,410202,1243,1243,1243,1243,0
20231012,144300,410202,1243,1243,1243,1243,0
20231012,144200,410202,1243,1243,1243,1243,0
20231012,144100,410202,1243,1243,1243,1243,0
20231012,144000,410202,1243,1243,1243,1243,0
20231012,143900,410202,1243,1243,1243,1243,0
20231012,143800,410202,1243,1243,1243,1243,0
20231012,143700,410202,1243,1243,1243,1243,0
20231012,143600,410202,1243,1243,1243,1243,0
20231012,143500,410202,1243,1243,1243,1243,0
20231012,143400,410202,1243,1243,1243,1243,0
20231012,143300,410202,1243,1243,1243,1243,0
20231012,143200,410202,1243,1243,1243,1243,0
20231012,143100,410202,1243,1243,1243,1243,0
20231012,143000,410202,1243,1243,1243,1243,0
20231012,142900,410202,1243,1243,1243,1243,0
20231012,142800,410202,1243,1243,1243,1243,0
20231012,142700,410202,1243,1243,1243,1243,30
20231012,142600,372912,1244,1244,1244,1244,0
20231012,142500,372912,1244,1244,1244,1244,0
20231012,142400,372912,1244,1244,1244,1244,0
20231012,142300,372912,1244,1243,1244,1243,180
20231012,142200,149162,1243,1243,1243,1243,119
20231012,142100,1245,1245,1245,1245,1245,0
20231012,142000,1245,1245,1245,1245,1245,0
20231012,141900,1245,1245,1245,1245,1245,0
20231012,141800,1245,1245,1245,1245,1245,0
20231012,141700,1245,1245,1245,1245,1245,0
20231012,141600,1245,1245,1245,1245,1245,0
20231012,141500,1245,1245,1245,1245,1245,0
20231012,141400,1245,1245,1245,1245,1245,0
20231012,141300,1245,1245,1245,1245,1245,0
20231012,141200,1245,1245,1245,1245,1245,0
20231012,141100,1245,1245,1245,1245,1245,0
20231012,141000,1245,1245,1245,1245,1245,0
20231012,140900,1245,1245,1245,1245,1245,0
20231012,140800,1245,1245,1245,1245,1245,0
20231012,140700,1245,1245,1245,1245,1245,0
20231012,140600,1245,1245,1245,1245,1245,0
20231012,140500,1245,1245,1245,1245,1245,0
20231012,140400,1245,1245,1245,1245,1245,0
20231012,140300,1245,1245,1245,1245,1245,0
20231012,140200,1245,1245,1245,1245,1245,0
20231012,140100,1245,1245,1245,1245,1245,0
20231012,140000,1245,1245,1245,1245,1245,0
20231012,135900,1245,1245,1245,1245,1245,0
20231012,135800,1245,1245,1245,1245,1245,0
20231012,135700,1245,1245,1245,1245,1245,0
20231012,135600,1245,1245,1245,1245,1245,0
20231012,135500,1245,1245,1245,1245,1245,0
20231012,135400,1245,1245,1245,1245,1245,0
20231012,135300,1245,1245,1245,1245,1245,0
20231012,135200,1245,1245,1245,1245,1245,0
20231012,135100,1245,1245,1245,1245,1245,0
20231012,135000,1245,1245,1245,1245,1245,0
20231012,134900,1245,1245,1245,1245,1245,0
20231012,134800,1245,1245,1245,1245,1245,0
20231012,134700,1245,1245,1245,1245,1245,0
20231012,134600,1245,1245,1245,1245,1245,0
20231012,134500,1245,1245,1245,1245,1245,0
20231012,134400,1245,1245,1245,1245,1245,0
20231012,134300,1245,1245,1245,1245,1245,0
20231012,134200,1245,1245,1245,1245,1245,0
20231012,134100,1245,1245,1245,1245,1245,0
20231012,134000,1245,1245,1245,1245,1245,0
20231012,133900,1245,1245,1245,1245,1245,0
20231012,133800,1245,1245,1245,1245,1245,0
20231012,133700,1245,1245,1245,1245,1245,0
20231012,133600,1245,1245,1245,1245,1245,0
20231012,133500,1245,1245,1245,1245,1245,0
20231012,133400,1245,1245,1245,1245,1245,0
20231012,133300,1245,1245,1245,1245,1245,0
20231012,133200,1245,1245,1245,1245,1245,0
20231012,133100,1245,1245,1245,1245,1245,0
20231012,133000,1245,1245,1245,1245,1245,0
20231012,132900,1245,1245,1245,1245,1245,0
20231012,132800,1245,1245,1245,1245,1245,0
20231012,132700,1245,1245,1245,1245,1245,0
20231012,132600,1245,1245,1245,1245,1245,0
20231012,132500,1245,1245,1245,1245,1245,0
20231012,132400,1245,1245,1245,1245,1245,0
20231012,132300,1245,1245,1245,1245,1245,0
20231012,132200,1245,1245,1245,1245,1245,0
20231012,132100,1245,1245,1245,1245,1245,0
20231012,132000,1245,1245,1245,1245,1245,0
20231012,131900,1245,1245,1245,1245,1245,0
20231012,131800,1245,1245,1245,1245,1245,0
20231012,131700,1245,1245,1245,1245,1245,0
20231012,131600,1245,1245,1245,1245,1245,0
20231012,131500,1245,1245,1245,1245,1245,0
20231012,131400,1245,1245,1245,1245,1245,0
20231012,131300,1245,1245,1245,1245,1245,0
20231012,131200,1245,1245,1245,1245,1245,0
20231012,131100,1245,1245,1245,1245,1245,0
20231012,131000,1245,1245,1245,1245,1245,0
20231012,130900,1245,1245,1245,1245,1245,0
20231012,130800,1245,1245,1245,1245,1245,0
20231012,130700,1245,1245,1245,1245,1245,0
20231012,130600,1245,1245,1245,1245,1245,0
20231012,130500,1245,1245,1245,1245,1245,0
20231012,130400,1245,1245,1245,1245,1245,0
20231012,130300,1245,1245,1245,1245,1245,0
20231012,130200,1245,1245,1245,1245,1245,0
20231012,130100,1245,1245,1245,1245,1245,0
20231012,130000,1245,1245,1245,1245,1245,0
20231012,125900,1245,1245,1245,1245,1245,0
20231012,125800,1245,1245,1245,1245,1245,0
20231012,125700,1245,1245,1245,1245,1245,0
20231012,125600,1245,1245,1245,1245,1245,0
20231012,125500,1245,1245,1245,1245,1245,0
20231012,125400,1245,1245,1245,1245,1245,0
20231012,125300,1245,1245,1245,1245,1245,0
20231012,125200,1245,1245,1245,1245,1245,0
20231012,125100,1245,1245,1245,1245,1245,0
20231012,125000,1245,1245,1245,1245,1245,0
20231012,124900,1245,1245,1245,1245,1245,0
20231012,124800,1245,1245,1245,1245,1245,0
20231012,124700,1245,1245,1245,1245,1245,0
20231012,124600,1245,1245,1245,1245,1245,0
20231012,124500,1245,1245,1245,1245,1245,0
20231012,124400,1245,1245,1245,1245,1245,0
20231012,124300,1245,1245,1245,1245,1245,0
20231012,124200,1245,1245,1245,1245,1245,0
20231012,124100,1245,1245,1245,1245,1245,0
20231012,124000,1245,1245,1245,1245,1245,0
20231012,123900,1245,1245,1245,1245,1245,0
20231012,123800,1245,1245,1245,1245,1245,0
20231012,123700,1245,1245,1245,1245,1245,0
20231012,123600,1245,1245,1245,1245,1245,0
20231012,123500,1245,1245,1245,1245,1245,0
20231012,123400,1245,1245,1245,1245,1245,0
20231012,123300,1245,1245,1245,1245,1245,0
20231012,123200,1245,1245,1245,1245,1245,0
20231012,123100,1245,1245,1245,1245,1245,0
20231012,123000,1245,1245,1245,1245,1245,0
20231012,122900,1245,1245,1245,1245,1245,0
20231012,122800,1245,1245,1245,1245,1245,0
20231012,122700,1245,1245,1245,1245,1245,0
20231012,122600,1245,1245,1245,1245,1245,0
20231012,122500,1245,1245,1245,1245,1245,0
20231012,122400,1245,1245,1245,1245,1245,0
20231012,122300,1245,1245,1245,1245,1245,0
20231012,122200,1245,1245,1245,1245,1245,0
20231012,122100,1245,1245,1245,1245,1245,0
20231012,122000,1245,1245,1245,1245,1245,0
20231012,121900,1245,1245,1245,1245,1245,0
20231012,121800,1245,1245,1245,1245,1245,0
20231012,121700,1245,1245,1245,1245,1245,0
20231012,121600,1245,1245,1245,1245,1245,0
20231012,121500,1245,1245,1245,1245,1245,0
20231012,121400,1245,1245,1245,1245,1245,0
20231012,121300,1245,1245,1245,1245,1245,0
20231012,121200,1245,1245,1245,1245,1245,0
20231012,121100,1245,1245,1245,1245,1245,0
20231012,121000,1245,1245,1245,1245,1245,0
20231012,120900,1245,1245,1245,1245,1245,0
20231012,120800,1245,1245,1245,1245,1245,0
20231012,120700,1245,1245,1245,1245,1245,0
20231012,120600,1245,1245,1245,1245,1245,0
20231012,120500,1245,1245,1245,1245,1245,0
20231012,120400,1245,1245,1245,1245,1245,0
20231012,120300,1245,1245,1245,1245,1245,0
20231012,120200,1245,1245,1245,1245,1245,0
20231012,120100,1245,1245,1245,1245,1245,0
20231012,120000,1245,1245,1245,1245,1245,0
20231012,115900,1245,1245,1245,1245,1245,0
20231012,115800,1245,1245,1245,1245,1245,0
20231012,115700,1245,1245,1245,1245,1245,0
20231012,115600,1245,1245,1245,1245,1245,0
20231012,115500,1245,1245,1245,1245,1245,0
20231012,115400,1245,1245,1245,1245,1245,0
20231012,115300,1245,1245,1245,1245,1245,0
20231012,115200,1245,1245,1245,1245,1245,0
20231012,115100,1245,1245,1245,1245,1245,0
20231012,115000,1245,1245,1245,1245,1245,0
20231012,114900,1245,1245,1245,1245,1245,0
20231012,114800,1245,1245,1245,1245,1245,0
20231012,114700,1245,1245,1245,1245,1245,0
20231012,114600,1245,1245,1245,1245,1245,0
20231012,114500,1245,1245,1245,1245,1245,0
20231012,114400,1245,1245,1245,1245,1245,0
20231012,114300,1245,1245,1245,1245,1245,0
20231012,114200,1245,1245,1245,1245,1245,0
20231012,114100,1245,1245,1245,1245,1245,0
20231012,114000,1245,1245,1245,1245,1245,0
20231012,113900,1245,1245,1245,1245,1245,0
20231012,113800,1245,1245,1245,1245,1245,0
20231012,113700,1245,1245,1245,1245,1245,0
20231012,113600,1245,1245,1245,1245,1245,0
20231012,113500,1245,1245,1245,1245,1245,0
20231012,113400,1245,1245,1245,1245,1245,0
20231012,113300,1245,1245,1245,1245,1245,0
20231012,113200,1245,1245,1245,1245,1245,0
20231012,113100,1245,1245,1245,1245,1245,0
20231012,113000,1245,1245,1245,1245,1245,0
20231012,112900,1245,1245,1245,1245,1245,0
20231012,112800,1245,1245,1245,1245,1245,0
20231012,112700,1245,1245,1245,1245,1245,0
20231012,112600,1245,1245,1245,1245,1245,0
20231012,112500,1245,1245,1245,1245,1245,0
20231012,112400,1245,1245,1245,1245,1245,0
20231012,112300,1245,1245,1245,1245,1245,0
20231012,112200,1245,1245,1245,1245,1245,0
20231012,112100,1245,1245,1245,1245,1245,0
20231012,112000,1245,1245,1245,1245,1245,0
20231012,111900,1245,1245,1245,1245,1245,0
20231012,111800,1245,1245,1245,1245,1245,0
20231012,111700,1245,1245,1245,1245,1245,0
20231012,111600,1245,1245,1245,1245,1245,0
20231012,111500,1245,1245,1245,1245,1245,0
20231012,111400,1245,1245,1245,1245,1245,0
20231012,111300,1245,1245,1245,1245,1245,0
20231012,111200,1245,1245,1245,1245,1245,0
20231012,111100,1245,1245,1245,1245,1245,0
20231012,111000,1245,1245,1245,1245,1245,0
20231012,110900,1245,1245,1245,1245,1245,0
20231012,110800,1245,1245,1245,1245,1245,0
20231012,110700,1245,1245,1245,1245,1245,0
20231012,110600,1245,1245,1245,1245,1245,0
20231012,110500,1245,1245,1245,1245,1245,0
20231012,110400,1245,1245,1245,1245,1245,0
20231012,110300,1245,1245,1245,1245,1245,0
20231012,110200,1245,1245,1245,1245,1245,0
20231012,110100,1245,1245,1245,1245,1245,0
20231012,110000,1245,1245,1245,1245,1245,0
20231012,105900,1245,1245,1245,1245,1245,0
20231012,105800,1245,1245,1245,1245,1245,0
20231012,105700,1245,1245,1245,1245,1245,0
20231012,105600,1245,1245,1245,1245,1245,0
20231012,105500,1245,1245,1245,1245,1245,0
20231012,105400,1245,1245,1245,1245,1245,0
20231012,105300,1245,1245,1245,1245,1245,0
20231012,105200,1245,1245,1245,1245,1245,0
20231012,105100,1245,1245,1245,1245,1245,0
20231012,105000,1245,1245,1245,1245,1245,0
20231012,104900,1245,1245,1245,1245,1245,0
20231012,104800,1245,1245,1245,1245,1245,0
20231012,104700,1245,1245,1245,1245,1245,0
20231012,104600,1245,1245,1245,1245,1245,0
20231012,104500,1245,1245,1245,1245,1245,0
20231012,104400,1245,1245,1245,1245,1245,0
20231012,104300,1245,1245,1245,1245,1245,0
20231012,104200,1245,1245,1245,1245,1245,0
20231012,104100,1245,1245,1245,1245,1245,0
20231012,104000,1245,1245,1245,1245,1245,0
20231012,103900,1245,1245,1245,1245,1245,0
20231012,103800,1245,1245,1245,1245,1245,0
20231012,103700,1245,1245,1245,1245,1245,0
20231012,103600,1245,1245,1245,1245,1245,0
20231012,103500,1245,1245,1245,1245,1245,0
20231012,103400,1245,1245,1245,1245,1245,0
20231012,103300,1245,1245,1245,1245,1245,0
20231012,103200,1245,1245,1245,1245,1245,0
20231012,103100,1245,1245,1245,1245,1245,0
20231012,103000,1245,1245,1245,1245,1245,0
20231012,102900,1245,1245,1245,1245,1245,0
20231012,102800,1245,1245,1245,1245,1245,0
20231012,102700,1245,1245,1245,1245,1245,0
20231012,102600,1245,1245,1245,1245,1245,0
20231012,102500,1245,1245,1245,1245,1245,0
20231012,102400,1245,1245,1245,1245,1245,0
20231012,102300,1245,1245,1245,1245,1245,0
20231012,102200,1245,1245,1245,1245,1245,0
20231012,102100,1245,1245,1245,1245,1245,0
20231012,102000,1245,1245,1245,1245,1245,0
20231012,101900,1245,1245,1245,1245,1245,0
20231012,101800,1245,1245,1245,1245,1245,0
20231012,101700,1245,1245,1245,1245,1245,0
20231012,101600,1245,1245,1245,1245,1245,0
20231012,101500,1245,1245,1245,1245,1245,0
20231012,101400,1245,1245,1245,1245,1245,0
20231012,101300,1245,1245,1245,1245,1245,0
20231012,101200,1245,1245,1245,1245,1245,0
20231012,101100,1245,1245,1245,1245,1245,0
20231012,101000,1245,1245,1245,1245,1245,0
20231012,100900,1245,1245,1245,1245,1245,0
20231012,100800,1245,1245,1245,1245,1245,0
20231012,100700,1245,1245,1245,1245,1245,0
20231012,100600,1245,1245,1245,1245,1245,0
20231012,100500,1245,1245,1245,1245,1245,0
20231012,100400,1245,1245,1245,1245,1245,0
20231012,100300,1245,1245,1245,1245,1245,0
20231012,100200,1245,1245,1245,1245,1245,0
20231012,100100,1245,1245,1245,1245,1245,0
20231012,100000,1245,1245,1245,1245,1245,0
20231012,095900,1245,1245,1245,1245,1245,0
20231012,095800,1245,1245,1245,1245,1245,0
20231012,095700,1245,1245,1245,1245,1245,0
20231012,095600,1245,1245,1245,1245,1245,0
20231012,095500,1245,1245,1245,1245,1245,0
20231012,095400,1245,1245,1245,1245,1245,0
20231012,095300,1245,1245,1245,1245,1245,0
20231012,095200,1245,1245,1245,1245,1245,0
20231012,095100,1245,1245,1245,1245,1245,0
20231012,095000,1245,1245,1245,1245,1245,0
20231012,094900,1245,1245,1245,1245,1245,0
20231012,094800,1245,1245,1245,1245,1245,0
20231012,094700,1245,1245,1245,1245,1245,0
20231012,094600,1245,1245,1245,1245,1245,0
20231012,094500,1245,1245,1245,1245,1245,0
20231012,094400,1245,1245,1245,1245,1245,0
20231012,094300,1245,1245,1245,1245,1245,0
20231012,094200,1245,1245,1245,1245,1245,0
20231012,094100,1245,1245,1245,1245,1245,0
20231012,094000,1245,1245,1245,1245,1245,0
20231012,093900,1245,1245,1245,1245,1245,0
20231012,093800,1245,1245,1245,1245,1245,0
20231012,093700,1245,1245,1245,1245,1245,0
20231012,093600,1245,1245,1245,1245,1245,0
20231012,093500,1245,1245,1245,1245,1245,0
20231012,093400,1245,1245,1245,1245,1245,0
20231012,093300,1245,1245,1245,1245,1245,0
20231012,093200,1245,1245,1245,1245,1245,0
20231012,093100,1245,1245,1245,1245,1245,0
20231012,093000,1245,1245,1245,1245,1245,0
20231012,092900,1245,1245,1245,1245,1245,0
20231012,092800,1245,1245,1245,1245,1245,0
20231012,092700,1245,1245,1245,1245,1245,0
20231012,092600,1245,1245,1245,1245,1245,0
20231012,092500,1245,1245,1245,1245,1245,1
20231012,092400,0,1157,1157,1157,1157,0
20231012,092300,0,1157,1157,1157,1157,0
20231012,092200,0,1157,1157,1157,1157,0
20231012,092100,0,1157,1157,1157,1157,0
20231012,092000,0,1157,1157,1157,1157,0
20231012,091900,0,1157,1157,1157,1157,0
20231012,091800,0,1157,1157,1157,1157,0
20231012,091700,0,1157,1157,1157,1157,0
20231012,091600,0,1157,1157,1157,1157,0
20231012,091500,0,1157,1157,1157,1157,0
20231012,091400,0,1157,1157,1157,1157,0
20231012,091300,0,1157,1157,1157,1157,0
20231012,091200,0,1157,1157,1157,1157,0
20231012,091100,0,1157,1157,1157,1157,0
20231012,091000,0,1157,1157,1157,1157,0
20231012,090900,0,1157,1157,1157,1157,0
20231012,090800,0,1157,1157,1157,1157,0
20231012,090700,0,1157,1157,1157,1157,0
20231012,090600,0,1157,1157,1157,1157,0
20231012,090500,0,1157,1157,1157,1157,0
20231012,090400,0,1157,1157,1157,1157,0
20231012,090300,0,1157,1157,1157,1157,0
20231012,090200,0,1157,1157,1157,1157,0
20231012,090100,0,1157,1157,1157,1157,0
20231012,090000,0,1157,1157,1157,1157,0