KissMeData/044480/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,191800,22237093,1196,1196,1196,1196,1450
20231012,191700,22237093,1196,1196,1196,1196,0
20231012,191600,22237093,1196,1196,1196,1196,0
20231012,191500,22237093,1196,1196,1196,1196,0
20231012,191400,22237093,1196,1196,1196,1196,0
20231012,191300,22237093,1196,1196,1196,1196,0
20231012,191200,22237093,1196,1196,1196,1196,0
20231012,191100,22237093,1196,1196,1196,1196,0
20231012,191000,22237093,1196,1196,1196,1196,0
20231012,190900,22237093,1196,1196,1196,1196,0
20231012,190800,22237093,1196,1196,1196,1196,0
20231012,190700,22237093,1196,1196,1196,1196,0
20231012,190600,22237093,1196,1196,1196,1196,0
20231012,190500,22237093,1196,1196,1196,1196,0
20231012,190400,22237093,1196,1196,1196,1196,0
20231012,190300,22237093,1196,1196,1196,1196,0
20231012,190200,22237093,1196,1196,1196,1196,0
20231012,190100,22237093,1196,1196,1196,1196,0
20231012,190000,22237093,1196,1196,1196,1196,0
20231012,185900,22237093,1196,1196,1196,1196,0
20231012,185800,22237093,1196,1196,1196,1196,0
20231012,185700,22237093,1196,1196,1196,1196,0
20231012,185600,22237093,1196,1196,1196,1196,0
20231012,185500,22237093,1196,1196,1196,1196,0
20231012,185400,22237093,1196,1196,1196,1196,0
20231012,185300,22237093,1196,1196,1196,1196,0
20231012,185200,22237093,1196,1196,1196,1196,0
20231012,185100,22237093,1196,1196,1196,1196,0
20231012,185000,22237093,1196,1196,1196,1196,0
20231012,184900,22237093,1196,1196,1196,1196,0
20231012,184800,22237093,1196,1196,1196,1196,1450
20231012,184700,22237093,1196,1196,1196,1196,0
20231012,184600,22237093,1196,1196,1196,1196,0
20231012,184500,22237093,1196,1196,1196,1196,0
20231012,184400,22237093,1196,1196,1196,1196,0
20231012,184300,22237093,1196,1196,1196,1196,0
20231012,184200,22237093,1196,1196,1196,1196,0
20231012,184100,22237093,1196,1196,1196,1196,0
20231012,184000,22237093,1196,1196,1196,1196,0
20231012,183900,22237093,1196,1196,1196,1196,0
20231012,183800,22237093,1196,1196,1196,1196,0
20231012,183700,22237093,1196,1196,1196,1196,0
20231012,183600,22237093,1196,1196,1196,1196,0
20231012,183500,22237093,1196,1196,1196,1196,0
20231012,183400,22237093,1196,1196,1196,1196,0
20231012,183300,22237093,1196,1196,1196,1196,0
20231012,183200,22237093,1196,1196,1196,1196,0
20231012,183100,22237093,1196,1196,1196,1196,0
20231012,183000,22237093,1196,1196,1196,1196,0
20231012,182900,22237093,1196,1196,1196,1196,0
20231012,182800,22237093,1196,1196,1196,1196,0
20231012,182700,22237093,1196,1196,1196,1196,0
20231012,182600,22237093,1196,1196,1196,1196,0
20231012,182500,22237093,1196,1196,1196,1196,0
20231012,182400,22237093,1196,1196,1196,1196,0
20231012,182300,22237093,1196,1196,1196,1196,0
20231012,182200,22237093,1196,1196,1196,1196,0
20231012,182100,22237093,1196,1196,1196,1196,0
20231012,182000,22237093,1196,1196,1196,1196,0
20231012,181900,22237093,1196,1196,1196,1196,0
20231012,181800,22237093,1196,1196,1196,1196,1450
20231012,181700,22237093,1196,1196,1196,1196,0
20231012,181600,22237093,1196,1196,1196,1196,0
20231012,181500,22237093,1196,1196,1196,1196,0
20231012,181400,22237093,1196,1196,1196,1196,0
20231012,181300,22237093,1196,1196,1196,1196,0
20231012,181200,22237093,1196,1196,1196,1196,0
20231012,181100,22237093,1196,1196,1196,1196,0
20231012,181000,22237093,1196,1196,1196,1196,0
20231012,180900,22237093,1196,1196,1196,1196,0
20231012,180800,22237093,1196,1196,1196,1196,0
20231012,180700,22237093,1196,1196,1196,1196,0
20231012,180600,22237093,1196,1196,1196,1196,0
20231012,180500,22237093,1196,1196,1196,1196,0
20231012,180400,22237093,1196,1196,1196,1196,0
20231012,180300,22237093,1196,1196,1196,1196,0
20231012,180200,22237093,1196,1196,1196,1196,0
20231012,180100,22237093,1196,1196,1196,1196,0
20231012,180000,22237093,1196,1196,1196,1196,0
20231012,175900,22237093,1196,1196,1196,1196,0
20231012,175800,22237093,1196,1196,1196,1196,0
20231012,175700,22237093,1196,1196,1196,1196,0
20231012,175600,22237093,1196,1196,1196,1196,0
20231012,175500,22237093,1196,1196,1196,1196,0
20231012,175400,22237093,1196,1196,1196,1196,0
20231012,175300,22237093,1196,1196,1196,1196,0
20231012,175200,22237093,1196,1196,1196,1196,0
20231012,175100,22237093,1196,1196,1196,1196,0
20231012,175000,22237093,1196,1196,1196,1196,0
20231012,174900,22237093,1196,1196,1196,1196,0
20231012,174800,22237093,1196,1196,1196,1196,1450
20231012,174700,22237093,1196,1196,1196,1196,0
20231012,174600,22237093,1196,1196,1196,1196,0
20231012,174500,22237093,1196,1196,1196,1196,0
20231012,174400,22237093,1196,1196,1196,1196,0
20231012,174300,22237093,1196,1196,1196,1196,0
20231012,174200,22237093,1196,1196,1196,1196,0
20231012,174100,22237093,1196,1196,1196,1196,0
20231012,174000,22237093,1196,1196,1196,1196,0
20231012,173900,22237093,1196,1196,1196,1196,0
20231012,173800,22237093,1196,1196,1196,1196,0
20231012,173700,22237093,1196,1196,1196,1196,0
20231012,173600,22237093,1196,1196,1196,1196,0
20231012,173500,22237093,1196,1196,1196,1196,0
20231012,173400,22237093,1196,1196,1196,1196,0
20231012,173300,22237093,1196,1196,1196,1196,0
20231012,173200,22237093,1196,1196,1196,1196,0
20231012,173100,22237093,1196,1196,1196,1196,0
20231012,173000,22237093,1196,1196,1196,1196,0
20231012,172900,22237093,1196,1196,1196,1196,0
20231012,172800,22237093,1196,1196,1196,1196,0
20231012,172700,22237093,1196,1196,1196,1196,0
20231012,172600,22237093,1196,1196,1196,1196,0
20231012,172500,22237093,1196,1196,1196,1196,0
20231012,172400,22237093,1196,1196,1196,1196,0
20231012,172300,22237093,1196,1196,1196,1196,0
20231012,172200,22237093,1196,1196,1196,1196,0
20231012,172100,22237093,1196,1196,1196,1196,0
20231012,172000,22237093,1196,1196,1196,1196,0
20231012,171900,22237093,1196,1196,1196,1196,0
20231012,171800,22237093,1196,1196,1196,1196,1450
20231012,171700,22237093,1196,1196,1196,1196,0
20231012,171600,22237093,1196,1196,1196,1196,0
20231012,171500,22237093,1196,1196,1196,1196,0
20231012,171400,22237093,1196,1196,1196,1196,0
20231012,171300,22237093,1196,1196,1196,1196,0
20231012,171200,22237093,1196,1196,1196,1196,0
20231012,171100,22237093,1196,1196,1196,1196,0
20231012,171000,22237093,1196,1196,1196,1196,0
20231012,170900,22237093,1196,1196,1196,1196,0
20231012,170800,22237093,1196,1196,1196,1196,0
20231012,170700,22237093,1196,1196,1196,1196,0
20231012,170600,22237093,1196,1196,1196,1196,0
20231012,170500,22237093,1196,1196,1196,1196,0
20231012,170400,22237093,1196,1196,1196,1196,0
20231012,170300,22237093,1196,1196,1196,1196,0
20231012,170200,22237093,1196,1196,1196,1196,0
20231012,170100,22237093,1196,1196,1196,1196,0
20231012,170000,22237093,1196,1196,1196,1196,0
20231012,165900,22237093,1196,1196,1196,1196,0
20231012,165800,22237093,1196,1196,1196,1196,0
20231012,165700,22237093,1196,1196,1196,1196,0
20231012,165600,22237093,1196,1196,1196,1196,0
20231012,165500,22237093,1196,1196,1196,1196,0
20231012,165400,22237093,1196,1196,1196,1196,0
20231012,165300,22237093,1196,1196,1196,1196,0
20231012,165200,22237093,1196,1196,1196,1196,0
20231012,165100,22237093,1196,1196,1196,1196,0
20231012,165000,22237093,1196,1196,1196,1196,0
20231012,164900,22237093,1196,1196,1196,1196,0
20231012,164800,22237093,1196,1196,1196,1196,1450
20231012,164700,22237093,1196,1196,1196,1196,0
20231012,164600,22237093,1196,1196,1196,1196,0
20231012,164500,22237093,1196,1196,1196,1196,0
20231012,164400,22237093,1196,1196,1196,1196,0
20231012,164300,22237093,1196,1196,1196,1196,0
20231012,164200,22237093,1196,1196,1196,1196,0
20231012,164100,22237093,1196,1196,1196,1196,0
20231012,164000,22237093,1196,1196,1196,1196,0
20231012,163900,22237093,1196,1196,1196,1196,0
20231012,163800,22237093,1196,1196,1196,1196,0
20231012,163700,22237093,1196,1196,1196,1196,0
20231012,163600,22237093,1196,1196,1196,1196,0
20231012,163500,22237093,1196,1196,1196,1196,0
20231012,163400,22237093,1196,1196,1196,1196,0
20231012,163300,22237093,1196,1196,1196,1196,0
20231012,163200,22237093,1196,1196,1196,1196,0
20231012,163100,22237093,1196,1196,1196,1196,0
20231012,163000,22237093,1196,1196,1196,1196,0
20231012,162900,22237093,1196,1196,1196,1196,0
20231012,162800,22237093,1196,1196,1196,1196,0
20231012,162700,22237093,1196,1196,1196,1196,0
20231012,162600,22237093,1196,1196,1196,1196,0
20231012,162500,22237093,1196,1196,1196,1196,0
20231012,162400,22237093,1196,1196,1196,1196,0
20231012,162300,22237093,1196,1196,1196,1196,0
20231012,162200,22237093,1196,1196,1196,1196,0
20231012,162100,22237093,1196,1196,1196,1196,0
20231012,162000,22237093,1196,1196,1196,1196,0
20231012,161900,22237093,1196,1196,1196,1196,0
20231012,161800,22237093,1196,1196,1196,1196,1450
20231012,161700,22237093,1196,1196,1196,1196,0
20231012,161600,22237093,1196,1196,1196,1196,0
20231012,161500,22237093,1196,1196,1196,1196,0
20231012,161400,22237093,1196,1196,1196,1196,0
20231012,161300,22237093,1196,1196,1196,1196,0
20231012,161200,22237093,1196,1196,1196,1196,0
20231012,161100,22237093,1196,1196,1196,1196,0
20231012,161000,22237093,1196,1196,1196,1196,0
20231012,160900,22237093,1196,1196,1196,1196,0
20231012,160800,22237093,1196,1196,1196,1196,0
20231012,160700,22237093,1196,1196,1196,1196,0
20231012,160600,22237093,1196,1196,1196,1196,0
20231012,160500,22237093,1196,1196,1196,1196,0
20231012,160400,22237093,1196,1196,1196,1196,0
20231012,160300,22237093,1196,1196,1196,1196,0
20231012,160200,22237093,1196,1196,1196,1196,0
20231012,160100,22237093,1196,1196,1196,1196,0
20231012,160000,22237093,1196,1196,1196,1196,0
20231012,155900,22237093,1196,1196,1196,1196,0
20231012,155800,22237093,1196,1196,1196,1196,0
20231012,155700,22237093,1196,1196,1196,1196,0
20231012,155600,22237093,1196,1196,1196,1196,0
20231012,155500,22237093,1196,1196,1196,1196,0
20231012,155400,22237093,1196,1196,1196,1196,0
20231012,155300,22237093,1196,1196,1196,1196,0
20231012,155200,22237093,1196,1196,1196,1196,0
20231012,155100,22237093,1196,1196,1196,1196,0
20231012,155000,22237093,1196,1196,1196,1196,0
20231012,154900,22237093,1196,1196,1196,1196,0
20231012,154800,22237093,1196,1196,1196,1196,1450
20231012,154700,22237093,1196,1196,1196,1196,0
20231012,154600,22237093,1196,1196,1196,1196,0
20231012,154500,22237093,1196,1196,1196,1196,0
20231012,154400,22237093,1196,1196,1196,1196,0
20231012,154300,22237093,1196,1196,1196,1196,0
20231012,154200,22237093,1196,1196,1196,1196,0
20231012,154100,22237093,1196,1196,1196,1196,0
20231012,154000,22237093,1196,1196,1196,1196,0
20231012,153900,22237093,1196,1196,1196,1196,0
20231012,153800,22237093,1196,1196,1196,1196,0
20231012,153700,22237093,1196,1196,1196,1196,0
20231012,153600,22237093,1196,1196,1196,1196,0
20231012,153500,22237093,1196,1196,1196,1196,0
20231012,153400,22237093,1196,1196,1196,1196,0
20231012,153300,22237093,1196,1196,1196,1196,0
20231012,153200,22237093,1196,1196,1196,1196,0
20231012,153100,22237093,1196,1196,1196,1196,0
20231012,153000,22237093,1196,1196,1196,1196,1450
20231012,152900,20502893,1192,1192,1192,1192,0
20231012,152800,20502893,1192,1192,1192,1192,0
20231012,152700,20502893,1192,1192,1192,1192,0
20231012,152600,20502893,1192,1192,1192,1192,0
20231012,152500,20502893,1192,1192,1192,1192,0
20231012,152400,20502893,1192,1192,1192,1192,0
20231012,152300,20502893,1192,1192,1192,1192,0
20231012,152200,20502893,1192,1192,1192,1192,0
20231012,152100,20502893,1192,1192,1192,1192,0
20231012,152000,20502893,1192,1192,1192,1192,0
20231012,151900,20502893,1192,1192,1192,1192,94
20231012,151800,20390845,1192,1192,1192,1192,0
20231012,151700,20390845,1192,1192,1192,1192,0
20231012,151600,20390845,1192,1194,1194,1192,8
20231012,151500,20381307,1192,1192,1192,1192,0
20231012,151400,20381307,1192,1192,1192,1192,0
20231012,151300,20381307,1192,1192,1192,1192,0
20231012,151200,20381307,1192,1192,1192,1192,0
20231012,151100,20381307,1192,1192,1192,1192,0
20231012,151000,20381307,1192,1192,1192,1192,29
20231012,150900,20346739,1194,1194,1194,1194,0
20231012,150800,20346739,1194,1194,1194,1194,0
20231012,150700,20346739,1194,1194,1194,1194,0
20231012,150600,20346739,1194,1194,1194,1194,0
20231012,150500,20346739,1194,1194,1194,1194,0
20231012,150400,20346739,1194,1194,1194,1194,0
20231012,150300,20346739,1194,1194,1194,1194,0
20231012,150200,20346739,1194,1194,1194,1194,1
20231012,150100,20345545,1191,1191,1191,1191,0
20231012,150000,20345545,1191,1191,1191,1191,0
20231012,145900,20345545,1191,1191,1191,1191,0
20231012,145800,20345545,1191,1191,1191,1191,0
20231012,145700,20345545,1191,1191,1191,1191,0
20231012,145600,20345545,1191,1191,1191,1191,0
20231012,145500,20345545,1191,1191,1191,1191,0
20231012,145400,20345545,1191,1191,1191,1191,0
20231012,145300,20345545,1191,1191,1191,1191,0
20231012,145200,20345545,1191,1191,1191,1191,0
20231012,145100,20345545,1191,1191,1191,1191,0
20231012,145000,20345545,1191,1191,1191,1191,0
20231012,144900,20345545,1191,1191,1191,1191,0
20231012,144800,20345545,1191,1191,1191,1191,0
20231012,144700,20345545,1191,1191,1191,1191,0
20231012,144600,20345545,1191,1191,1191,1191,0
20231012,144500,20345545,1191,1191,1191,1191,0
20231012,144400,20345545,1191,1191,1191,1191,0
20231012,144300,20345545,1191,1191,1191,1191,0
20231012,144200,20345545,1191,1191,1191,1191,0
20231012,144100,20345545,1191,1191,1191,1191,0
20231012,144000,20345545,1191,1191,1191,1191,0
20231012,143900,20345545,1191,1191,1191,1191,0
20231012,143800,20345545,1191,1191,1191,1191,0
20231012,143700,20345545,1191,1191,1191,1191,0
20231012,143600,20345545,1191,1191,1191,1191,0
20231012,143500,20345545,1191,1191,1191,1191,0
20231012,143400,20345545,1191,1191,1191,1191,0
20231012,143300,20345545,1191,1191,1191,1191,0
20231012,143200,20345545,1191,1191,1191,1191,0
20231012,143100,20345545,1191,1191,1191,1191,89
20231012,143000,20239546,1194,1194,1194,1194,50
20231012,142900,20179846,1194,1194,1194,1194,0
20231012,142800,20179846,1194,1194,1194,1194,69
20231012,142700,20097460,1191,1191,1191,1191,0
20231012,142600,20097460,1191,1191,1191,1191,0
20231012,142500,20097460,1191,1191,1191,1191,0
20231012,142400,20097460,1191,1191,1191,1191,0
20231012,142300,20097460,1191,1191,1191,1191,0
20231012,142200,20097460,1191,1191,1191,1191,0
20231012,142100,20097460,1191,1191,1191,1191,0
20231012,142000,20097460,1191,1191,1191,1191,0
20231012,141900,20097460,1191,1191,1191,1191,0
20231012,141800,20097460,1191,1191,1191,1191,0
20231012,141700,20097460,1191,1191,1191,1191,0
20231012,141600,20097460,1191,1191,1191,1191,0
20231012,141500,20097460,1191,1191,1191,1191,0
20231012,141400,20097460,1191,1191,1191,1191,0
20231012,141300,20097460,1191,1191,1191,1191,0
20231012,141200,20097460,1191,1191,1191,1191,10
20231012,141100,20085550,1194,1194,1194,1194,0
20231012,141000,20085550,1194,1194,1194,1194,0
20231012,140900,20085550,1194,1194,1194,1194,0
20231012,140800,20085550,1194,1194,1194,1194,0
20231012,140700,20085550,1194,1194,1194,1194,0
20231012,140600,20085550,1194,1194,1194,1194,0
20231012,140500,20085550,1194,1194,1194,1194,0
20231012,140400,20085550,1194,1194,1194,1194,0
20231012,140300,20085550,1194,1194,1194,1194,0
20231012,140200,20085550,1194,1194,1194,1194,0
20231012,140100,20085550,1194,1194,1194,1194,0
20231012,140000,20085550,1194,1194,1194,1194,0
20231012,135900,20085550,1194,1194,1194,1194,0
20231012,135800,20085550,1194,1194,1194,1194,69
20231012,135700,20003164,1194,1194,1194,1194,0
20231012,135600,20003164,1194,1194,1194,1194,0
20231012,135500,20003164,1194,1194,1194,1194,1
20231012,135400,20001970,1194,1194,1194,1194,53
20231012,135300,19938688,1195,1195,1195,1195,0
20231012,135200,19938688,1195,1195,1195,1195,0
20231012,135100,19938688,1195,1195,1195,1195,0
20231012,135000,19938688,1195,1195,1195,1195,0
20231012,134900,19938688,1195,1195,1195,1195,0
20231012,134800,19938688,1195,1195,1195,1195,0
20231012,134700,19938688,1195,1195,1195,1195,2
20231012,134600,19936298,1195,1195,1195,1195,0
20231012,134500,19936298,1195,1193,1195,1191,142
20231012,134400,19767060,1195,1195,1195,1195,0
20231012,134300,19767060,1195,1195,1195,1195,0
20231012,134200,19767060,1195,1195,1195,1195,0
20231012,134100,19767060,1195,1195,1195,1195,0
20231012,134000,19767060,1195,1195,1195,1195,132
20231012,133900,19609320,1196,1196,1196,1196,0
20231012,133800,19609320,1196,1196,1196,1196,0
20231012,133700,19609320,1196,1196,1196,1196,30
20231012,133600,19573440,1196,1196,1196,1196,0
20231012,133500,19573440,1196,1196,1196,1196,0
20231012,133400,19573440,1196,1196,1196,1196,0
20231012,133300,19573440,1196,1196,1196,1196,0
20231012,133200,19573440,1196,1196,1196,1196,6
20231012,133100,19566264,1196,1196,1196,1196,10
20231012,133000,19554304,1196,1196,1196,1196,7
20231012,132900,19545932,1200,1200,1200,1200,69
20231012,132800,19463132,1200,1200,1200,1200,0
20231012,132700,19463132,1200,1200,1200,1200,0
20231012,132600,19463132,1200,1200,1200,1200,0
20231012,132500,19463132,1200,1200,1200,1200,0
20231012,132400,19463132,1200,1200,1200,1200,0
20231012,132300,19463132,1200,1200,1200,1200,0
20231012,132200,19463132,1200,1200,1200,1200,0
20231012,132100,19463132,1200,1200,1200,1200,0
20231012,132000,19463132,1200,1200,1200,1200,0
20231012,131900,19463132,1200,1200,1200,1200,225
20231012,131800,19193132,1200,1200,1200,1200,0
20231012,131700,19193132,1200,1198,1200,1198,14
20231012,131600,19176358,1200,1200,1200,1200,0
20231012,131500,19176358,1200,1200,1200,1200,0
20231012,131400,19176358,1200,1200,1200,1200,0
20231012,131300,19176358,1200,1200,1200,1200,0
20231012,131200,19176358,1200,1200,1200,1200,0
20231012,131100,19176358,1200,1200,1200,1200,0
20231012,131000,19176358,1200,1200,1200,1200,0
20231012,130900,19176358,1200,1200,1200,1200,0
20231012,130800,19176358,1200,1200,1200,1200,0
20231012,130700,19176358,1200,1200,1200,1200,6
20231012,130600,19169158,1200,1200,1200,1200,0
20231012,130500,19169158,1200,1200,1200,1200,0
20231012,130400,19169158,1200,1200,1200,1200,0
20231012,130300,19169158,1200,1200,1200,1200,0
20231012,130200,19169158,1200,1200,1200,1200,0
20231012,130100,19169158,1200,1200,1200,1200,0
20231012,130000,19169158,1200,1200,1200,1200,0
20231012,125900,19169158,1200,1200,1200,1200,0
20231012,125800,19169158,1200,1200,1200,1200,0
20231012,125700,19169158,1200,1200,1200,1200,0
20231012,125600,19169158,1200,1200,1200,1200,0
20231012,125500,19169158,1200,1200,1200,1200,0
20231012,125400,19169158,1200,1200,1200,1200,0
20231012,125300,19169158,1200,1200,1200,1200,0
20231012,125200,19169158,1200,1200,1200,1200,0
20231012,125100,19169158,1200,1200,1200,1200,0
20231012,125000,19169158,1200,1200,1200,1200,500
20231012,124900,18569158,1200,1200,1200,1200,0
20231012,124800,18569158,1200,1200,1200,1200,0
20231012,124700,18569158,1200,1200,1200,1200,0
20231012,124600,18569158,1200,1200,1200,1200,0
20231012,124500,18569158,1200,1200,1200,1200,0
20231012,124400,18569158,1200,1200,1200,1200,0
20231012,124300,18569158,1200,1200,1200,1200,0
20231012,124200,18569158,1200,1200,1200,1200,0
20231012,124100,18569158,1200,1197,1200,1197,1001
20231012,124000,17368445,1196,1196,1196,1196,0
20231012,123900,17368445,1196,1196,1196,1196,2
20231012,123800,17366053,1197,1197,1197,1197,0
20231012,123700,17366053,1197,1197,1197,1197,0
20231012,123600,17366053,1197,1197,1197,1197,0
20231012,123500,17366053,1197,1197,1197,1197,0
20231012,123400,17366053,1197,1197,1197,1197,0
20231012,123300,17366053,1197,1197,1197,1197,0
20231012,123200,17366053,1197,1197,1197,1197,0
20231012,123100,17366053,1197,1197,1197,1197,0
20231012,123000,17366053,1197,1197,1197,1197,0
20231012,122900,17366053,1197,1197,1197,1197,5
20231012,122800,17360068,1197,1200,1200,1197,1187
20231012,122700,15938083,1200,1200,1200,1200,0
20231012,122600,15938083,1200,1200,1200,1200,0
20231012,122500,15938083,1200,1200,1200,1200,0
20231012,122400,15938083,1200,1200,1200,1200,0
20231012,122300,15938083,1200,1200,1200,1200,0
20231012,122200,15938083,1200,1200,1200,1200,0
20231012,122100,15938083,1200,1200,1200,1200,0
20231012,122000,15938083,1200,1200,1200,1200,0
20231012,121900,15938083,1200,1200,1200,1200,0
20231012,121800,15938083,1200,1200,1200,1200,0
20231012,121700,15938083,1200,1200,1200,1200,0
20231012,121600,15938083,1200,1200,1200,1200,0
20231012,121500,15938083,1200,1200,1200,1200,0
20231012,121400,15938083,1200,1200,1200,1200,0
20231012,121300,15938083,1200,1200,1200,1200,10
20231012,121200,15926083,1200,1200,1200,1200,0
20231012,121100,15926083,1200,1200,1200,1200,0
20231012,121000,15926083,1200,1200,1200,1200,0
20231012,120900,15926083,1200,1200,1200,1200,0
20231012,120800,15926083,1200,1200,1200,1200,0
20231012,120700,15926083,1200,1200,1200,1200,1
20231012,120600,15924883,1200,1200,1200,1200,0
20231012,120500,15924883,1200,1200,1200,1200,0
20231012,120400,15924883,1200,1200,1200,1200,1
20231012,120300,15923683,1200,1200,1200,1200,0
20231012,120200,15923683,1200,1200,1200,1200,0
20231012,120100,15923683,1200,1200,1200,1200,0
20231012,120000,15923683,1200,1200,1200,1200,0
20231012,115900,15923683,1200,1200,1200,1200,0
20231012,115800,15923683,1200,1200,1200,1200,0
20231012,115700,15923683,1200,1200,1200,1200,0
20231012,115600,15923683,1200,1200,1200,1200,546
20231012,115500,15268483,1200,1200,1200,1200,30
20231012,115400,15232483,1200,1200,1200,1200,0
20231012,115300,15232483,1200,1200,1200,1200,0
20231012,115200,15232483,1200,1200,1200,1200,0
20231012,115100,15232483,1200,1200,1200,1200,0
20231012,115000,15232483,1200,1200,1200,1200,0
20231012,114900,15232483,1200,1200,1200,1200,1
20231012,114800,15231283,1208,1208,1208,1208,0
20231012,114700,15231283,1208,1208,1208,1208,0
20231012,114600,15231283,1208,1208,1208,1208,0
20231012,114500,15231283,1208,1208,1208,1208,0
20231012,114400,15231283,1208,1208,1208,1208,0
20231012,114300,15231283,1208,1208,1208,1208,0
20231012,114200,15231283,1208,1208,1208,1208,0
20231012,114100,15231283,1208,1208,1208,1208,0
20231012,114000,15231283,1208,1208,1208,1208,0
20231012,113900,15231283,1208,1208,1208,1208,0
20231012,113800,15231283,1208,1208,1208,1208,0
20231012,113700,15231283,1208,1208,1208,1208,0
20231012,113600,15231283,1208,1208,1208,1208,0
20231012,113500,15231283,1208,1208,1208,1208,0
20231012,113400,15231283,1208,1208,1208,1208,0
20231012,113300,15231283,1208,1208,1208,1208,0
20231012,113200,15231283,1208,1208,1208,1208,0
20231012,113100,15231283,1208,1208,1208,1208,7
20231012,113000,15222827,1208,1208,1208,1208,0
20231012,112900,15222827,1208,1208,1208,1208,0
20231012,112800,15222827,1208,1208,1208,1208,0
20231012,112700,15222827,1208,1208,1208,1208,2
20231012,112600,15220411,1208,1208,1208,1208,0
20231012,112500,15220411,1208,1208,1208,1208,0
20231012,112400,15220411,1208,1208,1208,1208,0
20231012,112300,15220411,1208,1208,1208,1208,0
20231012,112200,15220411,1208,1208,1208,1208,0
20231012,112100,15220411,1208,1208,1208,1208,0
20231012,112000,15220411,1208,1208,1208,1208,0
20231012,111900,15220411,1208,1208,1208,1208,0
20231012,111800,15220411,1208,1208,1208,1208,0
20231012,111700,15220411,1208,1208,1208,1208,3
20231012,111600,15216787,1208,1208,1208,1208,0
20231012,111500,15216787,1208,1208,1208,1208,2
20231012,111400,15214371,1208,1208,1208,1208,0
20231012,111300,15214371,1208,1208,1208,1208,0
20231012,111200,15214371,1208,1208,1208,1208,0
20231012,111100,15214371,1208,1208,1208,1208,0
20231012,111000,15214371,1208,1208,1208,1208,0
20231012,110900,15214371,1208,1208,1208,1208,0
20231012,110800,15214371,1208,1208,1208,1208,0
20231012,110700,15214371,1208,1208,1208,1208,0
20231012,110600,15214371,1208,1208,1208,1208,10
20231012,110500,15202291,1208,1208,1208,1208,0
20231012,110400,15202291,1208,1208,1208,1208,0
20231012,110300,15202291,1208,1208,1208,1208,0
20231012,110200,15202291,1208,1208,1208,1208,0
20231012,110100,15202291,1208,1208,1208,1208,0
20231012,110000,15202291,1208,1208,1208,1208,0
20231012,105900,15202291,1208,1208,1208,1208,0
20231012,105800,15202291,1208,1208,1208,1208,0
20231012,105700,15202291,1208,1208,1208,1208,1
20231012,105600,15201083,1196,1207,1207,1196,1500
20231012,105500,13401588,1217,1217,1217,1217,0
20231012,105400,13401588,1217,1217,1217,1217,0
20231012,105300,13401588,1217,1217,1217,1217,0
20231012,105200,13401588,1217,1217,1217,1217,0
20231012,105100,13401588,1217,1217,1217,1217,0
20231012,105000,13401588,1217,1217,1217,1217,0
20231012,104900,13401588,1217,1217,1217,1217,0
20231012,104800,13401588,1217,1217,1217,1217,0
20231012,104700,13401588,1217,1217,1217,1217,0
20231012,104600,13401588,1217,1217,1217,1217,0
20231012,104500,13401588,1217,1217,1217,1217,0
20231012,104400,13401588,1217,1217,1217,1217,0
20231012,104300,13401588,1217,1217,1217,1217,0
20231012,104200,13401588,1217,1216,1217,1216,2
20231012,104100,13399155,1217,1217,1217,1217,0
20231012,104000,13399155,1217,1217,1217,1217,0
20231012,103900,13399155,1217,1217,1217,1217,0
20231012,103800,13399155,1217,1217,1217,1217,0
20231012,103700,13399155,1217,1217,1217,1217,0
20231012,103600,13399155,1217,1217,1217,1217,0
20231012,103500,13399155,1217,1217,1217,1217,0
20231012,103400,13399155,1217,1217,1217,1217,0
20231012,103300,13399155,1217,1217,1217,1217,0
20231012,103200,13399155,1217,1217,1217,1217,0
20231012,103100,13399155,1217,1217,1217,1217,0
20231012,103000,13399155,1217,1217,1217,1217,0
20231012,102900,13399155,1217,1217,1217,1217,0
20231012,102800,13399155,1217,1217,1217,1217,0
20231012,102700,13399155,1217,1217,1217,1217,18
20231012,102600,13377249,1217,1217,1217,1217,0
20231012,102500,13377249,1217,1217,1217,1217,0
20231012,102400,13377249,1217,1217,1217,1217,0
20231012,102300,13377249,1217,1217,1217,1217,0
20231012,102200,13377249,1217,1217,1217,1217,0
20231012,102100,13377249,1217,1217,1217,1217,0
20231012,102000,13377249,1217,1217,1217,1217,0
20231012,101900,13377249,1217,1217,1217,1217,0
20231012,101800,13377249,1217,1217,1217,1217,0
20231012,101700,13377249,1217,1217,1217,1217,0
20231012,101600,13377249,1217,1217,1217,1217,0
20231012,101500,13377249,1217,1217,1217,1217,0
20231012,101400,13377249,1217,1217,1217,1217,0
20231012,101300,13377249,1217,1217,1217,1217,0
20231012,101200,13377249,1217,1217,1217,1217,0
20231012,101100,13377249,1217,1217,1217,1217,0
20231012,101000,13377249,1217,1217,1217,1217,4
20231012,100900,13372381,1218,1218,1218,1218,0
20231012,100800,13372381,1218,1218,1218,1218,0
20231012,100700,13372381,1218,1218,1218,1218,0
20231012,100600,13372381,1218,1218,1218,1218,0
20231012,100500,13372381,1218,1218,1218,1218,0
20231012,100400,13372381,1218,1218,1218,1218,0
20231012,100300,13372381,1218,1218,1218,1218,0
20231012,100200,13372381,1218,1218,1218,1218,0
20231012,100100,13372381,1218,1218,1218,1218,0
20231012,100000,13372381,1218,1218,1218,1218,0
20231012,095900,13372381,1218,1218,1218,1218,0
20231012,095800,13372381,1218,1218,1218,1218,0
20231012,095700,13372381,1218,1227,1227,1196,28
20231012,095600,13338527,1229,1236,1236,1229,6
20231012,095500,13331126,1235,1235,1235,1235,0
20231012,095400,13331126,1235,1237,1237,1235,2
20231012,095300,13328654,1239,1239,1239,1239,0
20231012,095200,13328654,1239,1239,1239,1239,0
20231012,095100,13328654,1239,1239,1239,1239,0
20231012,095000,13328654,1239,1239,1239,1239,0
20231012,094900,13328654,1239,1239,1239,1239,0
20231012,094800,13328654,1239,1240,1240,1239,100
20231012,094700,13204655,1241,1241,1241,1241,11
20231012,094600,13191004,1250,1241,1250,1241,261
20231012,094500,12865780,1250,1250,1250,1250,0
20231012,094400,12865780,1250,1198,1250,1198,4679
20231012,094300,7200405,1196,1187,1196,1184,5001
20231012,094200,1278791,1200,1200,1200,1200,0
20231012,094100,1278791,1200,1200,1200,1200,0
20231012,094000,1278791,1200,1200,1200,1200,0
20231012,093900,1278791,1200,1200,1200,1200,0
20231012,093800,1278791,1200,1200,1200,1200,0
20231012,093700,1278791,1200,1200,1200,1200,0
20231012,093600,1278791,1200,1200,1200,1200,0
20231012,093500,1278791,1200,1200,1200,1200,0
20231012,093400,1278791,1200,1200,1200,1200,3
20231012,093300,1275191,1200,1200,1200,1200,0
20231012,093200,1275191,1200,1200,1200,1200,3
20231012,093100,1271591,1200,1200,1200,1200,0
20231012,093000,1271591,1200,1200,1200,1200,1
20231012,092900,1270391,1200,1200,1200,1200,0
20231012,092800,1270391,1200,1200,1200,1200,0
20231012,092700,1270391,1200,1194,1200,1194,4
20231012,092600,1265603,1183,1183,1183,1183,0
20231012,092500,1265603,1183,1189,1189,1183,100
20231012,092400,1147131,1200,1200,1200,1200,1
20231012,092300,1145931,1200,1200,1200,1200,0
20231012,092200,1145931,1200,1200,1200,1200,0
20231012,092100,1145931,1200,1200,1200,1200,0
20231012,092000,1145931,1200,1200,1200,1200,0
20231012,091900,1145931,1200,1200,1200,1200,0
20231012,091800,1145931,1200,1200,1200,1200,1
20231012,091700,1144731,1200,1200,1200,1200,0
20231012,091600,1144731,1200,1200,1200,1200,0
20231012,091500,1144731,1200,1200,1200,1200,0
20231012,091400,1144731,1200,1200,1200,1200,0
20231012,091300,1144731,1200,1200,1200,1200,0
20231012,091200,1144731,1200,1200,1200,1200,50
20231012,091100,1084731,1200,1200,1200,1200,0
20231012,091000,1084731,1200,1200,1200,1200,0
20231012,090900,1084731,1200,1200,1200,1200,0
20231012,090800,1084731,1200,1200,1200,1200,0
20231012,090700,1084731,1200,1200,1200,1200,0
20231012,090600,1084731,1200,1199,1200,1199,2
20231012,090500,1082332,1199,1199,1199,1199,38
20231012,090400,1036770,1199,1199,1199,1199,0
20231012,090300,1036770,1199,1199,1199,1199,30
20231012,090200,1000800,1200,1200,1200,1200,0
20231012,090100,1000800,1200,1200,1200,1200,8
20231012,090000,991200,1200,1200,1200,1200,826