KissMeData/010170/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,185000,267060644,1523,1523,1523,1523,9349
20231012,184900,267060644,1523,1523,1523,1523,0
20231012,184800,267060644,1523,1523,1523,1523,0
20231012,184700,267060644,1523,1523,1523,1523,0
20231012,184600,267060644,1523,1523,1523,1523,0
20231012,184500,267060644,1523,1523,1523,1523,0
20231012,184400,267060644,1523,1523,1523,1523,0
20231012,184300,267060644,1523,1523,1523,1523,0
20231012,184200,267060644,1523,1523,1523,1523,0
20231012,184100,267060644,1523,1523,1523,1523,0
20231012,184000,267060644,1523,1523,1523,1523,0
20231012,183900,267060644,1523,1523,1523,1523,0
20231012,183800,267060644,1523,1523,1523,1523,0
20231012,183700,267060644,1523,1523,1523,1523,0
20231012,183600,267060644,1523,1523,1523,1523,0
20231012,183500,267060644,1523,1523,1523,1523,0
20231012,183400,267060644,1523,1523,1523,1523,0
20231012,183300,267060644,1523,1523,1523,1523,0
20231012,183200,267060644,1523,1523,1523,1523,0
20231012,183100,267060644,1523,1523,1523,1523,0
20231012,183000,267060644,1523,1523,1523,1523,0
20231012,182900,267060644,1523,1523,1523,1523,0
20231012,182800,267060644,1523,1523,1523,1523,0
20231012,182700,267060644,1523,1523,1523,1523,0
20231012,182600,267060644,1523,1523,1523,1523,0
20231012,182500,267060644,1523,1523,1523,1523,0
20231012,182400,267060644,1523,1523,1523,1523,0
20231012,182300,267060644,1523,1523,1523,1523,0
20231012,182200,267060644,1523,1523,1523,1523,0
20231012,182100,267060644,1523,1523,1523,1523,0
20231012,182000,267060644,1523,1523,1523,1523,9349
20231012,181900,267060644,1523,1523,1523,1523,0
20231012,181800,267060644,1523,1523,1523,1523,0
20231012,181700,267060644,1523,1523,1523,1523,0
20231012,181600,267060644,1523,1523,1523,1523,0
20231012,181500,267060644,1523,1523,1523,1523,0
20231012,181400,267060644,1523,1523,1523,1523,0
20231012,181300,267060644,1523,1523,1523,1523,0
20231012,181200,267060644,1523,1523,1523,1523,0
20231012,181100,267060644,1523,1523,1523,1523,0
20231012,181000,267060644,1523,1523,1523,1523,0
20231012,180900,267060644,1523,1523,1523,1523,0
20231012,180800,267060644,1523,1523,1523,1523,0
20231012,180700,267060644,1523,1523,1523,1523,0
20231012,180600,267060644,1523,1523,1523,1523,0
20231012,180500,267060644,1523,1523,1523,1523,0
20231012,180400,267060644,1523,1523,1523,1523,0
20231012,180300,267060644,1523,1523,1523,1523,0
20231012,180200,267060644,1523,1523,1523,1523,0
20231012,180100,267060644,1523,1523,1523,1523,0
20231012,180000,267060644,1523,1523,1523,1523,0
20231012,175900,267060644,1523,1523,1523,1523,0
20231012,175800,267060644,1523,1523,1523,1523,0
20231012,175700,267060644,1523,1523,1523,1523,0
20231012,175600,267060644,1523,1523,1523,1523,0
20231012,175500,267060644,1523,1523,1523,1523,0
20231012,175400,267060644,1523,1523,1523,1523,0
20231012,175300,267060644,1523,1523,1523,1523,0
20231012,175200,267060644,1523,1523,1523,1523,0
20231012,175100,267060644,1523,1523,1523,1523,0
20231012,175000,267060644,1523,1523,1523,1523,9349
20231012,174900,267060644,1523,1523,1523,1523,0
20231012,174800,267060644,1523,1523,1523,1523,0
20231012,174700,267060644,1523,1523,1523,1523,0
20231012,174600,267060644,1523,1523,1523,1523,0
20231012,174500,267060644,1523,1523,1523,1523,0
20231012,174400,267060644,1523,1523,1523,1523,0
20231012,174300,267060644,1523,1523,1523,1523,0
20231012,174200,267060644,1523,1523,1523,1523,0
20231012,174100,267060644,1523,1523,1523,1523,0
20231012,174000,267060644,1523,1523,1523,1523,0
20231012,173900,267060644,1523,1523,1523,1523,0
20231012,173800,267060644,1523,1523,1523,1523,0
20231012,173700,267060644,1523,1523,1523,1523,0
20231012,173600,267060644,1523,1523,1523,1523,0
20231012,173500,267060644,1523,1523,1523,1523,0
20231012,173400,267060644,1523,1523,1523,1523,0
20231012,173300,267060644,1523,1523,1523,1523,0
20231012,173200,267060644,1523,1523,1523,1523,0
20231012,173100,267060644,1523,1523,1523,1523,0
20231012,173000,267060644,1523,1523,1523,1523,0
20231012,172900,267060644,1523,1523,1523,1523,0
20231012,172800,267060644,1523,1523,1523,1523,0
20231012,172700,267060644,1523,1523,1523,1523,0
20231012,172600,267060644,1523,1523,1523,1523,0
20231012,172500,267060644,1523,1523,1523,1523,0
20231012,172400,267060644,1523,1523,1523,1523,0
20231012,172300,267060644,1523,1523,1523,1523,0
20231012,172200,267060644,1523,1523,1523,1523,0
20231012,172100,267060644,1523,1523,1523,1523,0
20231012,172000,267060644,1523,1523,1523,1523,9349
20231012,171900,267060644,1523,1523,1523,1523,0
20231012,171800,267060644,1523,1523,1523,1523,0
20231012,171700,267060644,1523,1523,1523,1523,0
20231012,171600,267060644,1523,1523,1523,1523,0
20231012,171500,267060644,1523,1523,1523,1523,0
20231012,171400,267060644,1523,1523,1523,1523,0
20231012,171300,267060644,1523,1523,1523,1523,0
20231012,171200,267060644,1523,1523,1523,1523,0
20231012,171100,267060644,1523,1523,1523,1523,0
20231012,171000,267060644,1523,1523,1523,1523,0
20231012,170900,267060644,1523,1523,1523,1523,0
20231012,170800,267060644,1523,1523,1523,1523,0
20231012,170700,267060644,1523,1523,1523,1523,0
20231012,170600,267060644,1523,1523,1523,1523,0
20231012,170500,267060644,1523,1523,1523,1523,0
20231012,170400,267060644,1523,1523,1523,1523,0
20231012,170300,267060644,1523,1523,1523,1523,0
20231012,170200,267060644,1523,1523,1523,1523,0
20231012,170100,267060644,1523,1523,1523,1523,0
20231012,170000,267060644,1523,1523,1523,1523,0
20231012,165900,267060644,1523,1523,1523,1523,0
20231012,165800,267060644,1523,1523,1523,1523,0
20231012,165700,267060644,1523,1523,1523,1523,0
20231012,165600,267060644,1523,1523,1523,1523,0
20231012,165500,267060644,1523,1523,1523,1523,0
20231012,165400,267060644,1523,1523,1523,1523,0
20231012,165300,267060644,1523,1523,1523,1523,0
20231012,165200,267060644,1523,1523,1523,1523,0
20231012,165100,267060644,1523,1523,1523,1523,0
20231012,165000,267060644,1523,1523,1523,1523,9349
20231012,164900,267060644,1523,1523,1523,1523,0
20231012,164800,267060644,1523,1523,1523,1523,0
20231012,164700,267060644,1523,1523,1523,1523,0
20231012,164600,267060644,1523,1523,1523,1523,0
20231012,164500,267060644,1523,1523,1523,1523,0
20231012,164400,267060644,1523,1523,1523,1523,0
20231012,164300,267060644,1523,1523,1523,1523,0
20231012,164200,267060644,1523,1523,1523,1523,0
20231012,164100,267060644,1523,1523,1523,1523,0
20231012,164000,267060644,1523,1523,1523,1523,0
20231012,163900,267060644,1523,1523,1523,1523,0
20231012,163800,267060644,1523,1523,1523,1523,0
20231012,163700,267060644,1523,1523,1523,1523,0
20231012,163600,267060644,1523,1523,1523,1523,0
20231012,163500,267060644,1523,1523,1523,1523,0
20231012,163400,267060644,1523,1523,1523,1523,0
20231012,163300,267060644,1523,1523,1523,1523,0
20231012,163200,267060644,1523,1523,1523,1523,0
20231012,163100,267060644,1523,1523,1523,1523,0
20231012,163000,267060644,1523,1523,1523,1523,0
20231012,162900,267060644,1523,1523,1523,1523,0
20231012,162800,267060644,1523,1523,1523,1523,0
20231012,162700,267060644,1523,1523,1523,1523,0
20231012,162600,267060644,1523,1523,1523,1523,0
20231012,162500,267060644,1523,1523,1523,1523,0
20231012,162400,267060644,1523,1523,1523,1523,0
20231012,162300,267060644,1523,1523,1523,1523,0
20231012,162200,267060644,1523,1523,1523,1523,0
20231012,162100,267060644,1523,1523,1523,1523,0
20231012,162000,267060644,1523,1523,1523,1523,9349
20231012,161900,267060644,1523,1523,1523,1523,0
20231012,161800,267060644,1523,1523,1523,1523,0
20231012,161700,267060644,1523,1523,1523,1523,0
20231012,161600,267060644,1523,1523,1523,1523,0
20231012,161500,267060644,1523,1523,1523,1523,0
20231012,161400,267060644,1523,1523,1523,1523,0
20231012,161300,267060644,1523,1523,1523,1523,0
20231012,161200,267060644,1523,1523,1523,1523,0
20231012,161100,267060644,1523,1523,1523,1523,0
20231012,161000,267060644,1523,1523,1523,1523,0
20231012,160900,267060644,1523,1523,1523,1523,0
20231012,160800,267060644,1523,1523,1523,1523,0
20231012,160700,267060644,1523,1523,1523,1523,0
20231012,160600,267060644,1523,1523,1523,1523,0
20231012,160500,267060644,1523,1523,1523,1523,0
20231012,160400,267060644,1523,1523,1523,1523,0
20231012,160300,267060644,1523,1523,1523,1523,0
20231012,160200,267060644,1523,1523,1523,1523,0
20231012,160100,267060644,1523,1523,1523,1523,0
20231012,160000,267060644,1523,1523,1523,1523,0
20231012,155900,267060644,1523,1523,1523,1523,0
20231012,155800,267060644,1523,1523,1523,1523,0
20231012,155700,267060644,1523,1523,1523,1523,0
20231012,155600,267060644,1523,1523,1523,1523,0
20231012,155500,267060644,1523,1523,1523,1523,0
20231012,155400,267060644,1523,1523,1523,1523,0
20231012,155300,267060644,1523,1523,1523,1523,0
20231012,155200,267060644,1523,1523,1523,1523,0
20231012,155100,267060644,1523,1523,1523,1523,0
20231012,155000,267060644,1523,1523,1523,1523,9349
20231012,154900,267060644,1523,1523,1523,1523,0
20231012,154800,267060644,1523,1523,1523,1523,0
20231012,154700,267060644,1523,1523,1523,1523,0
20231012,154600,267060644,1523,1523,1523,1523,0
20231012,154500,267060644,1523,1523,1523,1523,0
20231012,154400,267060644,1523,1523,1523,1523,0
20231012,154300,267060644,1523,1523,1523,1523,0
20231012,154200,267060644,1523,1523,1523,1523,0
20231012,154100,267060644,1523,1523,1523,1523,0
20231012,154000,267060644,1523,1523,1523,1523,0
20231012,153900,267060644,1523,1523,1523,1523,0
20231012,153800,267060644,1523,1523,1523,1523,0
20231012,153700,267060644,1523,1523,1523,1523,0
20231012,153600,267060644,1523,1523,1523,1523,0
20231012,153500,267060644,1523,1523,1523,1523,0
20231012,153400,267060644,1523,1523,1523,1523,0
20231012,153300,267060644,1523,1523,1523,1523,0
20231012,153200,267060644,1523,1523,1523,1523,0
20231012,153100,267060644,1523,1523,1523,1523,0
20231012,153000,267060644,1523,1523,1523,1523,9349
20231012,152900,252822117,1523,1523,1523,1523,0
20231012,152800,252822117,1523,1523,1523,1523,0
20231012,152700,252822117,1523,1523,1523,1523,0
20231012,152600,252822117,1523,1523,1523,1523,0
20231012,152500,252822117,1523,1523,1523,1523,0
20231012,152400,252822117,1523,1523,1523,1523,0
20231012,152300,252822117,1523,1523,1523,1523,0
20231012,152200,252822117,1523,1523,1523,1523,0
20231012,152100,252822117,1523,1523,1523,1523,0
20231012,152000,252822117,1523,1523,1523,1523,0
20231012,151900,252822117,1523,1523,1523,1523,0
20231012,151800,252822117,1523,1523,1523,1523,0
20231012,151700,252822117,1523,1523,1523,1523,48
20231012,151600,252749013,1524,1523,1524,1523,47
20231012,151500,252677430,1523,1524,1524,1523,1243
20231012,151400,250783147,1524,1524,1524,1524,0
20231012,151300,250783147,1524,1524,1524,1524,0
20231012,151200,250783147,1524,1524,1524,1524,0
20231012,151100,250783147,1524,1523,1524,1523,487
20231012,151000,250040960,1524,1524,1524,1524,0
20231012,150900,250040960,1524,1524,1524,1524,0
20231012,150800,250040960,1524,1524,1524,1524,847
20231012,150700,248750132,1523,1523,1523,1523,999
20231012,150600,247228655,1523,1523,1523,1523,0
20231012,150500,247228655,1523,1523,1523,1523,0
20231012,150400,247228655,1523,1522,1523,1522,67
20231012,150300,247126680,1522,1522,1522,1522,100
20231012,150200,246974480,1524,1524,1524,1524,0
20231012,150100,246974480,1524,1524,1524,1524,0
20231012,150000,246974480,1524,1524,1524,1524,0
20231012,145900,246974480,1524,1524,1524,1524,0
20231012,145800,246974480,1524,1524,1524,1524,0
20231012,145700,246974480,1524,1524,1524,1524,0
20231012,145600,246974480,1524,1524,1524,1524,0
20231012,145500,246974480,1524,1524,1524,1524,0
20231012,145400,246974480,1524,1524,1524,1524,0
20231012,145300,246974480,1524,1524,1524,1524,1
20231012,145200,246972956,1524,1524,1524,1524,0
20231012,145100,246972956,1524,1523,1524,1523,10
20231012,145000,246957724,1523,1523,1523,1523,0
20231012,144900,246957724,1523,1523,1523,1523,190
20231012,144800,246668354,1523,1522,1523,1522,3
20231012,144700,246663786,1520,1520,1520,1520,0
20231012,144600,246663786,1520,1520,1520,1520,0
20231012,144500,246663786,1520,1520,1520,1520,0
20231012,144400,246663786,1520,1520,1520,1520,0
20231012,144300,246663786,1520,1520,1520,1520,0
20231012,144200,246663786,1520,1520,1520,1520,0
20231012,144100,246663786,1520,1524,1524,1520,2
20231012,144000,246660742,1523,1523,1523,1523,4
20231012,143900,246654650,1520,1520,1520,1520,0
20231012,143800,246654650,1520,1520,1520,1520,4
20231012,143700,246648570,1524,1521,1524,1518,2700
20231012,143600,242543340,1521,1521,1521,1521,300
20231012,143500,242087040,1521,1521,1521,1521,0
20231012,143400,242087040,1521,1521,1521,1521,300
20231012,143300,241630740,1521,1521,1521,1521,0
20231012,143200,241630740,1521,1521,1521,1521,0
20231012,143100,241630740,1521,1521,1521,1521,0
20231012,143000,241630740,1521,1521,1521,1521,0
20231012,142900,241630740,1521,1521,1521,1520,13
20231012,142800,241610968,1521,1520,1521,1520,422
20231012,142700,240969522,1521,1521,1521,1521,84
20231012,142600,240841758,1521,1521,1521,1521,0
20231012,142500,240841758,1521,1521,1521,1521,158
20231012,142400,240601440,1521,1521,1521,1521,3
20231012,142300,240596877,1521,1521,1521,1521,0
20231012,142200,240596877,1521,1521,1521,1521,0
20231012,142100,240596877,1521,1521,1521,1521,0
20231012,142000,240596877,1521,1521,1521,1521,2839
20231012,141900,236278758,1521,1521,1521,1521,765
20231012,141800,235115193,1522,1522,1522,1522,219
20231012,141700,234781875,1522,1524,1524,1522,1006
20231012,141600,233250067,1524,1524,1524,1524,1
20231012,141500,233248543,1524,1524,1524,1524,0
20231012,141400,233248543,1524,1524,1524,1524,0
20231012,141300,233248543,1524,1524,1524,1524,635
20231012,141200,232280803,1525,1525,1525,1525,0
20231012,141100,232280803,1525,1525,1525,1525,0
20231012,141000,232280803,1525,1525,1525,1525,1
20231012,140900,232279278,1525,1525,1525,1525,0
20231012,140800,232279278,1525,1525,1525,1525,0
20231012,140700,232279278,1525,1525,1525,1525,2000
20231012,140600,229229278,1524,1524,1524,1524,215
20231012,140500,228901618,1523,1524,1524,1523,2000
20231012,140400,225855118,1524,1524,1524,1524,489
20231012,140300,225109882,1524,1524,1524,1524,628
20231012,140200,224152810,1524,1524,1524,1524,180
20231012,140100,223878490,1524,1524,1524,1524,374
20231012,140000,223308514,1524,1524,1524,1524,600
20231012,135900,222394114,1525,1525,1525,1525,0
20231012,135800,222394114,1525,1525,1525,1525,0
20231012,135700,222394114,1525,1525,1525,1525,0
20231012,135600,222394114,1525,1525,1525,1525,0
20231012,135500,222394114,1525,1525,1525,1525,202
20231012,135400,222086064,1525,1525,1525,1525,200
20231012,135300,221781064,1525,1525,1525,1525,100
20231012,135200,221628564,1525,1525,1525,1525,1000
20231012,135100,220103564,1525,1525,1525,1525,30
20231012,135000,220057814,1525,1525,1525,1525,7
20231012,134900,220047139,1525,1524,1525,1524,23
20231012,134800,220012078,1524,1524,1524,1524,960
20231012,134700,218549038,1524,1524,1524,1524,0
20231012,134600,218549038,1524,1524,1524,1524,0
20231012,134500,218549038,1524,1524,1524,1524,155
20231012,134400,218312818,1524,1523,1524,1523,1141
20231012,134300,216574934,1523,1523,1523,1523,110
20231012,134200,216407404,1523,1523,1523,1523,103
20231012,134100,216250535,1524,1524,1524,1524,24
20231012,134000,216213959,1524,1524,1524,1524,0
20231012,133900,216213959,1524,1524,1524,1524,0
20231012,133800,216213959,1524,1524,1524,1524,50
20231012,133700,216137759,1524,1524,1524,1524,50
20231012,133600,216061559,1524,1524,1524,1524,0
20231012,133500,216061559,1524,1524,1524,1524,0
20231012,133400,216061559,1524,1524,1524,1524,33
20231012,133300,216011267,1524,1523,1524,1523,102
20231012,133200,215855919,1524,1524,1524,1524,0
20231012,133100,215855919,1524,1524,1524,1524,30
20231012,133000,215810199,1524,1524,1524,1524,1
20231012,132900,215808675,1524,1524,1524,1524,0
20231012,132800,215808675,1524,1524,1524,1524,20
20231012,132700,215778195,1523,1523,1523,1523,0
20231012,132600,215778195,1523,1523,1523,1523,0
20231012,132500,215778195,1523,1523,1523,1523,1
20231012,132400,215776672,1524,1524,1524,1524,0
20231012,132300,215776672,1524,1524,1524,1524,300
20231012,132200,215319472,1524,1524,1524,1524,0
20231012,132100,215319472,1524,1524,1524,1524,0
20231012,132000,215319472,1524,1524,1524,1524,1
20231012,131900,215317948,1524,1524,1524,1524,544
20231012,131800,214488892,1524,1524,1524,1524,0
20231012,131700,214488892,1524,1524,1524,1524,683
20231012,131600,213448000,1524,1524,1524,1524,117
20231012,131500,213269692,1523,1522,1523,1522,1566
20231012,131400,210886125,1522,1522,1522,1522,0
20231012,131300,210886125,1522,1522,1522,1522,7
20231012,131200,210875471,1521,1521,1521,1521,1
20231012,131100,210873950,1521,1521,1521,1521,17
20231012,131000,210848093,1522,1522,1522,1522,0
20231012,130900,210848093,1522,1522,1522,1522,0
20231012,130800,210848093,1522,1522,1522,1522,0
20231012,130700,210848093,1522,1522,1522,1522,100
20231012,130600,210695893,1521,1522,1522,1521,9
20231012,130500,210682203,1522,1522,1522,1522,0
20231012,130400,210682203,1522,1522,1522,1522,0
20231012,130300,210682203,1522,1522,1522,1522,0
20231012,130200,210682203,1522,1522,1522,1522,0
20231012,130100,210682203,1522,1522,1522,1522,0
20231012,130000,210682203,1522,1522,1522,1522,0
20231012,125900,210682203,1522,1522,1522,1522,0
20231012,125800,210682203,1522,1522,1522,1522,0
20231012,125700,210682203,1522,1522,1522,1522,0
20231012,125600,210682203,1522,1522,1522,1522,0
20231012,125500,210682203,1522,1522,1522,1522,0
20231012,125400,210682203,1522,1522,1522,1522,39
20231012,125300,210622845,1521,1521,1521,1520,5918
20231012,125200,201627190,1520,1520,1520,1520,535
20231012,125100,200813990,1518,1518,1518,1518,0
20231012,125000,200813990,1518,1518,1518,1518,0
20231012,124900,200813990,1518,1518,1518,1518,1
20231012,124800,200812472,1519,1518,1519,1518,205
20231012,124700,200501262,1520,1520,1520,1520,0
20231012,124600,200501262,1520,1520,1520,1520,0
20231012,124500,200501262,1520,1520,1520,1520,0
20231012,124400,200501262,1520,1520,1520,1520,0
20231012,124300,200501262,1520,1520,1520,1520,195
20231012,124200,200204862,1520,1520,1520,1520,0
20231012,124100,200204862,1520,1520,1520,1520,0
20231012,124000,200204862,1520,1520,1520,1519,128
20231012,123900,200010422,1520,1520,1520,1520,2
20231012,123800,200007382,1519,1520,1520,1519,40
20231012,123700,199946612,1521,1521,1521,1521,0
20231012,123600,199946612,1521,1521,1521,1521,0
20231012,123500,199946612,1521,1521,1521,1521,0
20231012,123400,199946612,1521,1521,1521,1521,1
20231012,123300,199945091,1518,1518,1518,1518,0
20231012,123200,199945091,1518,1518,1518,1518,0
20231012,123100,199945091,1518,1518,1518,1518,0
20231012,123000,199945091,1518,1518,1518,1518,65
20231012,122900,199846421,1516,1516,1516,1516,10
20231012,122800,199831261,1516,1516,1516,1516,0
20231012,122700,199831261,1516,1516,1516,1516,0
20231012,122600,199831261,1516,1516,1516,1516,1100
20231012,122500,198163661,1516,1516,1516,1516,0
20231012,122400,198163661,1516,1516,1516,1516,342
20231012,122300,197645189,1518,1518,1518,1518,17
20231012,122200,197619383,1517,1517,1517,1517,134
20231012,122100,197416105,1512,1518,1518,1512,2000
20231012,122000,194386429,1519,1519,1519,1519,195
20231012,121900,194090224,1520,1520,1520,1520,842
20231012,121800,192810384,1521,1520,1521,1520,1164
20231012,121700,191041009,1520,1520,1520,1520,0
20231012,121600,191041009,1520,1520,1520,1520,50
20231012,121500,190965009,1520,1520,1520,1520,50
20231012,121400,190889009,1520,1520,1520,1520,65
20231012,121300,190790209,1520,1520,1520,1520,0
20231012,121200,190790209,1520,1520,1520,1520,45
20231012,121100,190721809,1520,1518,1520,1518,65
20231012,121000,190623019,1519,1519,1520,1518,291
20231012,120900,190180973,1520,1520,1520,1520,0
20231012,120800,190180973,1520,1520,1520,1520,2219
20231012,120700,186808093,1521,1522,1522,1521,166
20231012,120600,186555606,1522,1522,1522,1522,100
20231012,120500,186403406,1522,1522,1522,1522,279
20231012,120400,185978768,1523,1522,1523,1522,1001
20231012,120300,184455245,1523,1523,1523,1523,65
20231012,120200,184356250,1523,1523,1523,1523,1
20231012,120100,184354727,1522,1523,1523,1522,235
20231012,120000,183996893,1524,1524,1524,1524,0
20231012,115900,183996893,1524,1524,1524,1524,177
20231012,115800,183727145,1525,1525,1525,1525,1000
20231012,115700,182202145,1523,1523,1523,1523,0
20231012,115600,182202145,1523,1523,1523,1523,0
20231012,115500,182202145,1523,1523,1523,1523,0
20231012,115400,182202145,1523,1523,1523,1523,140
20231012,115300,181988925,1523,1523,1523,1523,20
20231012,115200,181958465,1523,1522,1523,1520,3100
20231012,115100,177244304,1523,1523,1523,1523,100
20231012,115000,177092004,1523,1524,1524,1523,1425
20231012,114900,174921308,1524,1525,1525,1524,19
20231012,114800,174892341,1526,1526,1526,1526,100
20231012,114700,174739741,1526,1526,1526,1526,1285
20231012,114600,172778831,1527,1527,1527,1527,0
20231012,114500,172778831,1527,1527,1527,1527,437
20231012,114400,172111532,1527,1527,1527,1527,0
20231012,114300,172111532,1527,1527,1527,1527,0
20231012,114200,172111532,1527,1527,1527,1527,430
20231012,114100,171454922,1528,1528,1528,1528,0
20231012,114000,171454922,1528,1528,1528,1528,0
20231012,113900,171454922,1528,1528,1528,1528,0
20231012,113800,171454922,1528,1528,1528,1528,20
20231012,113700,171424362,1528,1528,1528,1528,1005
20231012,113600,169888722,1528,1528,1528,1528,0
20231012,113500,169888722,1528,1528,1528,1528,2
20231012,113400,169885666,1528,1528,1528,1528,0
20231012,113300,169885666,1528,1528,1528,1528,0
20231012,113200,169885666,1528,1528,1528,1528,70
20231012,113100,169778706,1528,1528,1528,1528,0
20231012,113000,169778706,1528,1528,1528,1528,0
20231012,112900,169778706,1528,1528,1528,1528,1072
20231012,112800,168140690,1529,1531,1531,1529,1005
20231012,112700,166604035,1531,1531,1531,1531,0
20231012,112600,166604035,1531,1531,1531,1531,0
20231012,112500,166604035,1531,1531,1531,1531,0
20231012,112400,166604035,1531,1531,1531,1531,0
20231012,112300,166604035,1531,1531,1531,1531,0
20231012,112200,166604035,1531,1527,1531,1527,4563
20231012,112100,159624612,1526,1526,1526,1526,115
20231012,112000,159449122,1525,1525,1525,1525,51
20231012,111900,159371347,1525,1525,1525,1525,0
20231012,111800,159371347,1525,1525,1525,1525,0
20231012,111700,159371347,1525,1525,1525,1525,0
20231012,111600,159371347,1525,1525,1525,1525,0
20231012,111500,159371347,1525,1525,1525,1525,0
20231012,111400,159371347,1525,1525,1525,1525,0
20231012,111300,159371347,1525,1525,1525,1525,651
20231012,111200,158378572,1526,1526,1526,1526,669
20231012,111100,157357678,1526,1526,1526,1526,0
20231012,111000,157357678,1526,1526,1526,1526,100
20231012,110900,157205078,1526,1527,1527,1526,187
20231012,110800,156919713,1527,1527,1527,1527,0
20231012,110700,156919713,1527,1527,1527,1527,15
20231012,110600,156896808,1526,1526,1526,1526,0
20231012,110500,156896808,1526,1526,1526,1526,100
20231012,110400,156744208,1526,1526,1526,1526,0
20231012,110300,156744208,1526,1526,1526,1526,0
20231012,110200,156744208,1526,1526,1526,1526,0
20231012,110100,156744208,1526,1527,1527,1526,300
20231012,110000,156286358,1527,1527,1527,1527,1
20231012,105900,156284831,1527,1527,1527,1526,816
20231012,105800,155038959,1528,1528,1528,1528,0
20231012,105700,155038959,1528,1528,1528,1528,536
20231012,105600,154219951,1527,1527,1527,1527,0
20231012,105500,154219951,1527,1527,1528,1527,2385
20231012,105400,150577896,1528,1528,1528,1528,917
20231012,105300,149176720,1528,1528,1528,1528,35
20231012,105200,149123240,1529,1529,1529,1529,10
20231012,105100,149107950,1530,1529,1530,1526,171
20231012,105000,148846479,1529,1529,1529,1529,113
20231012,104900,148673702,1529,1529,1529,1529,0
20231012,104800,148673702,1529,1529,1529,1529,1
20231012,104700,148672173,1525,1525,1525,1525,0
20231012,104600,148672173,1525,1525,1525,1525,20
20231012,104500,148641673,1525,1529,1529,1525,2
20231012,104400,148638619,1529,1529,1529,1529,0
20231012,104300,148638619,1529,1529,1529,1529,1
20231012,104200,148637090,1527,1529,1529,1527,63
20231012,104100,148540769,1529,1528,1529,1528,11
20231012,104000,148523960,1528,1528,1528,1528,100
20231012,103900,148371160,1527,1527,1527,1527,0
20231012,103800,148371160,1527,1527,1529,1527,5680
20231012,103700,139694690,1523,1523,1523,1523,16
20231012,103600,139670322,1523,1523,1523,1523,0
20231012,103500,139670322,1523,1524,1524,1523,4
20231012,103400,139664227,1523,1523,1523,1523,0
20231012,103300,139664227,1523,1523,1523,1523,0
20231012,103200,139664227,1523,1523,1523,1523,0
20231012,103100,139664227,1523,1524,1524,1523,100
20231012,103000,139511896,1523,1523,1523,1523,0
20231012,102900,139511896,1523,1523,1523,1523,0
20231012,102800,139511896,1523,1525,1525,1523,581
20231012,102700,138627030,1527,1527,1527,1527,1
20231012,102600,138625503,1527,1527,1527,1527,275
20231012,102500,138205578,1527,1524,1527,1524,8309
20231012,102400,125539026,1523,1523,1523,1523,95
20231012,102300,125394341,1518,1520,1520,1518,768
20231012,102200,124228222,1518,1520,1520,1518,329
20231012,102100,123728528,1521,1521,1521,1521,0
20231012,102000,123728528,1521,1521,1521,1521,1
20231012,101900,123727007,1520,1520,1520,1520,0
20231012,101800,123727007,1520,1519,1520,1519,447
20231012,101700,123047756,1518,1518,1518,1518,0
20231012,101600,123047756,1518,1518,1518,1518,0
20231012,101500,123047756,1518,1518,1518,1518,1136
20231012,101400,121323308,1515,1516,1516,1515,610
20231012,101300,120399156,1516,1516,1516,1516,0
20231012,101200,120399156,1516,1517,1517,1516,1268
20231012,101100,118476832,1516,1518,1518,1516,500
20231012,101000,117718156,1519,1519,1519,1519,50
20231012,100900,117642206,1519,1519,1519,1519,100
20231012,100800,117490306,1519,1519,1519,1519,0
20231012,100700,117490306,1519,1520,1520,1519,652
20231012,100600,116499644,1520,1520,1520,1520,40
20231012,100500,116438844,1519,1519,1519,1519,1200
20231012,100400,114616044,1517,1516,1517,1516,1196
20231012,100300,112801726,1517,1517,1517,1517,10
20231012,100200,112786556,1516,1516,1516,1516,0
20231012,100100,112786556,1516,1520,1520,1516,1147
20231012,100000,111044613,1521,1521,1521,1521,300
20231012,095900,110588313,1522,1522,1522,1522,0
20231012,095800,110588313,1522,1522,1522,1522,0
20231012,095700,110588313,1522,1522,1522,1522,0
20231012,095600,110588313,1522,1523,1523,1522,1017
20231012,095500,109040437,1523,1523,1523,1523,8
20231012,095400,109028253,1525,1525,1525,1525,166
20231012,095300,108775103,1525,1525,1525,1525,0
20231012,095200,108775103,1525,1525,1525,1525,50
20231012,095100,108698853,1526,1523,1526,1523,551
20231012,095000,107859414,1521,1520,1522,1520,3311
20231012,094900,102825717,1518,1518,1518,1518,0
20231012,094800,102825717,1518,1518,1518,1518,0
20231012,094700,102825717,1518,1519,1519,1518,59
20231012,094600,102736100,1518,1518,1518,1518,45
20231012,094500,102667790,1517,1517,1517,1517,1010
20231012,094400,101135620,1517,1517,1518,1517,178
20231012,094300,100865583,1517,1517,1517,1517,293
20231012,094200,100421102,1517,1518,1518,1517,865
20231012,094100,99108091,1519,1520,1520,1519,202
20231012,094000,98801111,1519,1520,1520,1519,438
20231012,093900,98135656,1520,1520,1520,1520,500
20231012,093800,97375656,1520,1523,1523,1520,2083
20231012,093700,94207904,1523,1524,1524,1523,140
20231012,093600,93994554,1523,1524,1524,1523,10
20231012,093500,93979319,1525,1525,1525,1525,52
20231012,093400,93900019,1526,1523,1526,1523,298
20231012,093300,93445689,1522,1523,1523,1522,536
20231012,093200,92629768,1524,1524,1524,1522,276
20231012,093100,92209344,1525,1525,1525,1525,1
20231012,093000,92207819,1522,1522,1522,1522,332
20231012,092900,91702515,1525,1525,1525,1525,9
20231012,092800,91688790,1521,1523,1523,1521,78
20231012,092700,91570019,1523,1522,1523,1521,1051
20231012,092600,89970397,1524,1526,1526,1524,1811
20231012,092500,87209487,1526,1529,1529,1526,2125
20231012,092400,83965963,1527,1528,1530,1527,1366
20231012,092300,81878755,1530,1531,1531,1530,289
20231012,092200,81436580,1532,1533,1533,1532,180
20231012,092100,81160700,1532,1532,1532,1532,221
20231012,092000,80822128,1531,1528,1531,1528,392
20231012,091900,80222099,1527,1530,1531,1527,1286
20231012,091800,78257329,1531,1532,1532,1531,251
20231012,091700,77872877,1532,1528,1537,1528,8490
20231012,091600,64863625,1527,1525,1527,1525,1059
20231012,091500,63247128,1524,1522,1524,1520,193
20231012,091400,62953500,1523,1523,1523,1523,0
20231012,091300,62953500,1523,1523,1523,1523,111
20231012,091200,62784447,1524,1527,1528,1524,1708
20231012,091100,60178327,1527,1528,1528,1524,202
20231012,091000,59869732,1528,1524,1528,1524,1265
20231012,090900,57941108,1524,1518,1531,1517,6260
20231012,090800,48394065,1517,1518,1518,1517,131
20231012,090700,48195208,1518,1511,1518,1510,527
20231012,090600,47399218,1511,1517,1517,1511,514
20231012,090500,46622454,1525,1521,1525,1519,1854
20231012,090400,43802979,1521,1521,1521,1521,10
20231012,090300,43787769,1522,1496,1522,1495,12789
20231012,090200,24580125,1493,1527,1527,1493,15506
20231012,090100,1394070,1499,1499,1499,1499,0
20231012,090000,1394070,1499,1499,1499,1499,930