KissMeData/018700/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,185900,56853898,1704,1704,1704,1704,1436
20231012,185800,56853898,1704,1704,1704,1704,0
20231012,185700,56853898,1704,1704,1704,1704,0
20231012,185600,56853898,1704,1704,1704,1704,0
20231012,185500,56853898,1704,1704,1704,1704,0
20231012,185400,56853898,1704,1704,1704,1704,0
20231012,185300,56853898,1704,1704,1704,1704,0
20231012,185200,56853898,1704,1704,1704,1704,0
20231012,185100,56853898,1704,1704,1704,1704,0
20231012,185000,56853898,1704,1704,1704,1704,0
20231012,184900,56853898,1704,1704,1704,1704,0
20231012,184800,56853898,1704,1704,1704,1704,0
20231012,184700,56853898,1704,1704,1704,1704,0
20231012,184600,56853898,1704,1704,1704,1704,0
20231012,184500,56853898,1704,1704,1704,1704,0
20231012,184400,56853898,1704,1704,1704,1704,0
20231012,184300,56853898,1704,1704,1704,1704,0
20231012,184200,56853898,1704,1704,1704,1704,0
20231012,184100,56853898,1704,1704,1704,1704,0
20231012,184000,56853898,1704,1704,1704,1704,0
20231012,183900,56853898,1704,1704,1704,1704,0
20231012,183800,56853898,1704,1704,1704,1704,0
20231012,183700,56853898,1704,1704,1704,1704,0
20231012,183600,56853898,1704,1704,1704,1704,0
20231012,183500,56853898,1704,1704,1704,1704,0
20231012,183400,56853898,1704,1704,1704,1704,0
20231012,183300,56853898,1704,1704,1704,1704,0
20231012,183200,56853898,1704,1704,1704,1704,0
20231012,183100,56853898,1704,1704,1704,1704,0
20231012,183000,56853898,1704,1704,1704,1704,0
20231012,182900,56853898,1704,1704,1704,1704,1436
20231012,182800,56853898,1704,1704,1704,1704,0
20231012,182700,56853898,1704,1704,1704,1704,0
20231012,182600,56853898,1704,1704,1704,1704,0
20231012,182500,56853898,1704,1704,1704,1704,0
20231012,182400,56853898,1704,1704,1704,1704,0
20231012,182300,56853898,1704,1704,1704,1704,0
20231012,182200,56853898,1704,1704,1704,1704,0
20231012,182100,56853898,1704,1704,1704,1704,0
20231012,182000,56853898,1704,1704,1704,1704,0
20231012,181900,56853898,1704,1704,1704,1704,0
20231012,181800,56853898,1704,1704,1704,1704,0
20231012,181700,56853898,1704,1704,1704,1704,0
20231012,181600,56853898,1704,1704,1704,1704,0
20231012,181500,56853898,1704,1704,1704,1704,0
20231012,181400,56853898,1704,1704,1704,1704,0
20231012,181300,56853898,1704,1704,1704,1704,0
20231012,181200,56853898,1704,1704,1704,1704,0
20231012,181100,56853898,1704,1704,1704,1704,0
20231012,181000,56853898,1704,1704,1704,1704,0
20231012,180900,56853898,1704,1704,1704,1704,0
20231012,180800,56853898,1704,1704,1704,1704,0
20231012,180700,56853898,1704,1704,1704,1704,0
20231012,180600,56853898,1704,1704,1704,1704,0
20231012,180500,56853898,1704,1704,1704,1704,0
20231012,180400,56853898,1704,1704,1704,1704,0
20231012,180300,56853898,1704,1704,1704,1704,0
20231012,180200,56853898,1704,1704,1704,1704,0
20231012,180100,56853898,1704,1704,1704,1704,0
20231012,180000,56853898,1704,1704,1704,1704,0
20231012,175900,56853898,1704,1704,1704,1704,1436
20231012,175800,56853898,1704,1704,1704,1704,0
20231012,175700,56853898,1704,1704,1704,1704,0
20231012,175600,56853898,1704,1704,1704,1704,0
20231012,175500,56853898,1704,1704,1704,1704,0
20231012,175400,56853898,1704,1704,1704,1704,0
20231012,175300,56853898,1704,1704,1704,1704,0
20231012,175200,56853898,1704,1704,1704,1704,0
20231012,175100,56853898,1704,1704,1704,1704,0
20231012,175000,56853898,1704,1704,1704,1704,0
20231012,174900,56853898,1704,1704,1704,1704,0
20231012,174800,56853898,1704,1704,1704,1704,0
20231012,174700,56853898,1704,1704,1704,1704,0
20231012,174600,56853898,1704,1704,1704,1704,0
20231012,174500,56853898,1704,1704,1704,1704,0
20231012,174400,56853898,1704,1704,1704,1704,0
20231012,174300,56853898,1704,1704,1704,1704,0
20231012,174200,56853898,1704,1704,1704,1704,0
20231012,174100,56853898,1704,1704,1704,1704,0
20231012,174000,56853898,1704,1704,1704,1704,0
20231012,173900,56853898,1704,1704,1704,1704,0
20231012,173800,56853898,1704,1704,1704,1704,0
20231012,173700,56853898,1704,1704,1704,1704,0
20231012,173600,56853898,1704,1704,1704,1704,0
20231012,173500,56853898,1704,1704,1704,1704,0
20231012,173400,56853898,1704,1704,1704,1704,0
20231012,173300,56853898,1704,1704,1704,1704,0
20231012,173200,56853898,1704,1704,1704,1704,0
20231012,173100,56853898,1704,1704,1704,1704,0
20231012,173000,56853898,1704,1704,1704,1704,0
20231012,172900,56853898,1704,1704,1704,1704,1436
20231012,172800,56853898,1704,1704,1704,1704,0
20231012,172700,56853898,1704,1704,1704,1704,0
20231012,172600,56853898,1704,1704,1704,1704,0
20231012,172500,56853898,1704,1704,1704,1704,0
20231012,172400,56853898,1704,1704,1704,1704,0
20231012,172300,56853898,1704,1704,1704,1704,0
20231012,172200,56853898,1704,1704,1704,1704,0
20231012,172100,56853898,1704,1704,1704,1704,0
20231012,172000,56853898,1704,1704,1704,1704,0
20231012,171900,56853898,1704,1704,1704,1704,0
20231012,171800,56853898,1704,1704,1704,1704,0
20231012,171700,56853898,1704,1704,1704,1704,0
20231012,171600,56853898,1704,1704,1704,1704,0
20231012,171500,56853898,1704,1704,1704,1704,0
20231012,171400,56853898,1704,1704,1704,1704,0
20231012,171300,56853898,1704,1704,1704,1704,0
20231012,171200,56853898,1704,1704,1704,1704,0
20231012,171100,56853898,1704,1704,1704,1704,0
20231012,171000,56853898,1704,1704,1704,1704,0
20231012,170900,56853898,1704,1704,1704,1704,0
20231012,170800,56853898,1704,1704,1704,1704,0
20231012,170700,56853898,1704,1704,1704,1704,0
20231012,170600,56853898,1704,1704,1704,1704,0
20231012,170500,56853898,1704,1704,1704,1704,0
20231012,170400,56853898,1704,1704,1704,1704,0
20231012,170300,56853898,1704,1704,1704,1704,0
20231012,170200,56853898,1704,1704,1704,1704,0
20231012,170100,56853898,1704,1704,1704,1704,0
20231012,170000,56853898,1704,1704,1704,1704,0
20231012,165900,56853898,1704,1704,1704,1704,1436
20231012,165800,56853898,1704,1704,1704,1704,0
20231012,165700,56853898,1704,1704,1704,1704,0
20231012,165600,56853898,1704,1704,1704,1704,0
20231012,165500,56853898,1704,1704,1704,1704,0
20231012,165400,56853898,1704,1704,1704,1704,0
20231012,165300,56853898,1704,1704,1704,1704,0
20231012,165200,56853898,1704,1704,1704,1704,0
20231012,165100,56853898,1704,1704,1704,1704,0
20231012,165000,56853898,1704,1704,1704,1704,0
20231012,164900,56853898,1704,1704,1704,1704,0
20231012,164800,56853898,1704,1704,1704,1704,0
20231012,164700,56853898,1704,1704,1704,1704,0
20231012,164600,56853898,1704,1704,1704,1704,0
20231012,164500,56853898,1704,1704,1704,1704,0
20231012,164400,56853898,1704,1704,1704,1704,0
20231012,164300,56853898,1704,1704,1704,1704,0
20231012,164200,56853898,1704,1704,1704,1704,0
20231012,164100,56853898,1704,1704,1704,1704,0
20231012,164000,56853898,1704,1704,1704,1704,0
20231012,163900,56853898,1704,1704,1704,1704,0
20231012,163800,56853898,1704,1704,1704,1704,0
20231012,163700,56853898,1704,1704,1704,1704,0
20231012,163600,56853898,1704,1704,1704,1704,0
20231012,163500,56853898,1704,1704,1704,1704,0
20231012,163400,56853898,1704,1704,1704,1704,0
20231012,163300,56853898,1704,1704,1704,1704,0
20231012,163200,56853898,1704,1704,1704,1704,0
20231012,163100,56853898,1704,1704,1704,1704,0
20231012,163000,56853898,1704,1704,1704,1704,0
20231012,162900,56853898,1704,1704,1704,1704,1436
20231012,162800,56853898,1704,1704,1704,1704,0
20231012,162700,56853898,1704,1704,1704,1704,0
20231012,162600,56853898,1704,1704,1704,1704,0
20231012,162500,56853898,1704,1704,1704,1704,0
20231012,162400,56853898,1704,1704,1704,1704,0
20231012,162300,56853898,1704,1704,1704,1704,0
20231012,162200,56853898,1704,1704,1704,1704,0
20231012,162100,56853898,1704,1704,1704,1704,0
20231012,162000,56853898,1704,1704,1704,1704,0
20231012,161900,56853898,1704,1704,1704,1704,0
20231012,161800,56853898,1704,1704,1704,1704,0
20231012,161700,56853898,1704,1704,1704,1704,0
20231012,161600,56853898,1704,1704,1704,1704,0
20231012,161500,56853898,1704,1704,1704,1704,0
20231012,161400,56853898,1704,1704,1704,1704,0
20231012,161300,56853898,1704,1704,1704,1704,0
20231012,161200,56853898,1704,1704,1704,1704,0
20231012,161100,56853898,1704,1704,1704,1704,0
20231012,161000,56853898,1704,1704,1704,1704,0
20231012,160900,56853898,1704,1704,1704,1704,0
20231012,160800,56853898,1704,1704,1704,1704,0
20231012,160700,56853898,1704,1704,1704,1704,0
20231012,160600,56853898,1704,1704,1704,1704,0
20231012,160500,56853898,1704,1704,1704,1704,0
20231012,160400,56853898,1704,1704,1704,1704,0
20231012,160300,56853898,1704,1704,1704,1704,0
20231012,160200,56853898,1704,1704,1704,1704,0
20231012,160100,56853898,1704,1704,1704,1704,0
20231012,160000,56853898,1704,1704,1704,1704,0
20231012,155900,56853898,1704,1704,1704,1704,1436
20231012,155800,56853898,1704,1704,1704,1704,0
20231012,155700,56853898,1704,1704,1704,1704,0
20231012,155600,56853898,1704,1704,1704,1704,0
20231012,155500,56853898,1704,1704,1704,1704,0
20231012,155400,56853898,1704,1704,1704,1704,0
20231012,155300,56853898,1704,1704,1704,1704,0
20231012,155200,56853898,1704,1704,1704,1704,0
20231012,155100,56853898,1704,1704,1704,1704,0
20231012,155000,56853898,1704,1704,1704,1704,0
20231012,154900,56853898,1704,1704,1704,1704,0
20231012,154800,56853898,1704,1704,1704,1704,0
20231012,154700,56853898,1704,1704,1704,1704,0
20231012,154600,56853898,1704,1704,1704,1704,0
20231012,154500,56853898,1704,1704,1704,1704,0
20231012,154400,56853898,1704,1704,1704,1704,0
20231012,154300,56853898,1704,1704,1704,1704,0
20231012,154200,56853898,1704,1704,1704,1704,0
20231012,154100,56853898,1704,1704,1704,1704,0
20231012,154000,56853898,1704,1704,1704,1704,0
20231012,153900,56853898,1704,1704,1704,1704,0
20231012,153800,56853898,1704,1704,1704,1704,0
20231012,153700,56853898,1704,1704,1704,1704,0
20231012,153600,56853898,1704,1704,1704,1704,0
20231012,153500,56853898,1704,1704,1704,1704,0
20231012,153400,56853898,1704,1704,1704,1704,0
20231012,153300,56853898,1704,1704,1704,1704,0
20231012,153200,56853898,1704,1704,1704,1704,0
20231012,153100,56853898,1704,1704,1704,1704,0
20231012,153000,56853898,1704,1704,1704,1704,1436
20231012,152900,54406954,1704,1704,1704,1704,0
20231012,152800,54406954,1704,1704,1704,1704,0
20231012,152700,54406954,1704,1704,1704,1704,0
20231012,152600,54406954,1704,1704,1704,1704,0
20231012,152500,54406954,1704,1704,1704,1704,0
20231012,152400,54406954,1704,1704,1704,1704,0
20231012,152300,54406954,1704,1704,1704,1704,0
20231012,152200,54406954,1704,1704,1704,1704,0
20231012,152100,54406954,1704,1704,1704,1704,0
20231012,152000,54406954,1704,1704,1704,1704,0
20231012,151900,54406954,1704,1704,1704,1704,30
20231012,151800,54355834,1704,1704,1704,1704,1
20231012,151700,54354130,1704,1704,1704,1704,0
20231012,151600,54354130,1704,1704,1704,1704,0
20231012,151500,54354130,1704,1704,1704,1704,0
20231012,151400,54354130,1704,1704,1704,1704,20
20231012,151300,54320050,1704,1704,1704,1704,0
20231012,151200,54320050,1704,1704,1704,1704,600
20231012,151100,53297650,1704,1704,1704,1704,34
20231012,151000,53239714,1704,1704,1704,1704,10
20231012,150900,53222674,1704,1704,1704,1704,0
20231012,150800,53222674,1704,1704,1704,1704,0
20231012,150700,53222674,1704,1704,1704,1704,2
20231012,150600,53219266,1704,1704,1704,1704,0
20231012,150500,53219266,1704,1704,1704,1704,0
20231012,150400,53219266,1704,1704,1704,1704,0
20231012,150300,53219266,1704,1704,1704,1704,0
20231012,150200,53219266,1704,1704,1704,1704,0
20231012,150100,53219266,1704,1704,1704,1704,0
20231012,150000,53219266,1704,1704,1704,1704,0
20231012,145900,53219266,1704,1704,1704,1704,0
20231012,145800,53219266,1704,1697,1704,1697,4618
20231012,145700,45367903,1696,1696,1696,1696,0
20231012,145600,45367903,1696,1696,1696,1696,4
20231012,145500,45361119,1697,1697,1697,1697,0
20231012,145400,45361119,1697,1697,1697,1697,0
20231012,145300,45361119,1697,1697,1697,1697,0
20231012,145200,45361119,1697,1697,1697,1697,0
20231012,145100,45361119,1697,1697,1697,1697,0
20231012,145000,45361119,1697,1696,1697,1696,1177
20231012,144900,43363913,1695,1695,1695,1695,0
20231012,144800,43363913,1695,1695,1695,1695,4
20231012,144700,43357133,1695,1695,1695,1695,0
20231012,144600,43357133,1695,1695,1695,1695,0
20231012,144500,43357133,1695,1695,1695,1695,0
20231012,144400,43357133,1695,1695,1695,1695,0
20231012,144300,43357133,1695,1695,1695,1695,2500
20231012,144200,39119633,1696,1696,1696,1696,0
20231012,144100,39119633,1696,1696,1696,1696,5
20231012,144000,39111153,1696,1696,1696,1696,0
20231012,143900,39111153,1696,1696,1696,1696,3
20231012,143800,39106065,1696,1696,1696,1696,0
20231012,143700,39106065,1696,1696,1696,1696,0
20231012,143600,39106065,1696,1696,1696,1696,0
20231012,143500,39106065,1696,1696,1696,1696,0
20231012,143400,39106065,1696,1696,1696,1696,0
20231012,143300,39106065,1696,1696,1696,1696,0
20231012,143200,39106065,1696,1696,1696,1696,1
20231012,143100,39104369,1696,1696,1696,1696,2
20231012,143000,39100977,1696,1696,1696,1696,5
20231012,142900,39092497,1695,1695,1695,1695,0
20231012,142800,39092497,1695,1695,1695,1695,600
20231012,142700,38075497,1695,1695,1695,1695,3
20231012,142600,38070412,1695,1695,1695,1695,3
20231012,142500,38065327,1696,1696,1696,1696,0
20231012,142400,38065327,1696,1696,1696,1696,0
20231012,142300,38065327,1696,1695,1696,1695,197
20231012,142200,37731219,1695,1695,1695,1695,0
20231012,142100,37731219,1695,1695,1695,1695,0
20231012,142000,37731219,1695,1695,1695,1695,0
20231012,141900,37731219,1695,1695,1695,1695,45
20231012,141800,37654944,1696,1696,1696,1696,0
20231012,141700,37654944,1696,1696,1696,1696,3
20231012,141600,37649856,1696,1696,1696,1696,0
20231012,141500,37649856,1696,1696,1696,1696,0
20231012,141400,37649856,1696,1696,1696,1696,0
20231012,141300,37649856,1696,1696,1696,1696,0
20231012,141200,37649856,1696,1696,1696,1696,0
20231012,141100,37649856,1696,1696,1696,1696,0
20231012,141000,37649856,1696,1696,1696,1696,0
20231012,140900,37649856,1696,1696,1696,1696,0
20231012,140800,37649856,1696,1696,1696,1696,0
20231012,140700,37649856,1696,1696,1696,1696,0
20231012,140600,37649856,1696,1696,1696,1696,0
20231012,140500,37649856,1696,1696,1696,1696,20
20231012,140400,37615936,1695,1695,1695,1695,0
20231012,140300,37615936,1695,1695,1695,1695,0
20231012,140200,37615936,1695,1695,1695,1695,0
20231012,140100,37615936,1695,1695,1695,1695,0
20231012,140000,37615936,1695,1695,1695,1695,0
20231012,135900,37615936,1695,1695,1695,1695,0
20231012,135800,37615936,1695,1695,1695,1695,285
20231012,135700,37132861,1694,1694,1694,1694,0
20231012,135600,37132861,1694,1694,1694,1694,0
20231012,135500,37132861,1694,1694,1694,1694,0
20231012,135400,37132861,1694,1694,1694,1694,0
20231012,135300,37132861,1694,1694,1694,1694,0
20231012,135200,37132861,1694,1694,1694,1694,0
20231012,135100,37132861,1694,1694,1694,1694,46
20231012,135000,37054937,1694,1694,1694,1694,0
20231012,134900,37054937,1694,1694,1694,1694,0
20231012,134800,37054937,1694,1694,1694,1694,54
20231012,134700,36963461,1694,1694,1694,1694,12
20231012,134600,36943133,1694,1694,1694,1694,0
20231012,134500,36943133,1694,1694,1694,1694,34
20231012,134400,36885537,1693,1693,1693,1693,0
20231012,134300,36885537,1693,1692,1693,1692,1928
20231012,134200,33623262,1691,1691,1691,1691,0
20231012,134100,33623262,1691,1691,1691,1691,59
20231012,134000,33523493,1689,1689,1689,1689,331
20231012,133900,32964434,1691,1691,1691,1691,0
20231012,133800,32964434,1691,1691,1691,1691,0
20231012,133700,32964434,1691,1691,1691,1691,0
20231012,133600,32964434,1691,1691,1691,1691,0
20231012,133500,32964434,1691,1691,1691,1691,0
20231012,133400,32964434,1691,1691,1691,1691,0
20231012,133300,32964434,1691,1691,1691,1691,0
20231012,133200,32964434,1691,1691,1691,1691,0
20231012,133100,32964434,1691,1691,1691,1691,0
20231012,133000,32964434,1691,1691,1691,1691,0
20231012,132900,32964434,1691,1691,1691,1691,0
20231012,132800,32964434,1691,1691,1691,1691,0
20231012,132700,32964434,1691,1691,1691,1691,0
20231012,132600,32964434,1691,1691,1691,1691,0
20231012,132500,32964434,1691,1691,1691,1691,0
20231012,132400,32964434,1691,1691,1691,1691,0
20231012,132300,32964434,1691,1691,1691,1691,0
20231012,132200,32964434,1691,1691,1691,1691,0
20231012,132100,32964434,1691,1691,1691,1691,0
20231012,132000,32964434,1691,1691,1691,1691,0
20231012,131900,32964434,1691,1691,1691,1691,3
20231012,131800,32959361,1691,1691,1691,1691,0
20231012,131700,32959361,1691,1691,1691,1691,0
20231012,131600,32959361,1691,1691,1691,1691,0
20231012,131500,32959361,1691,1691,1691,1691,0
20231012,131400,32959361,1691,1691,1691,1691,0
20231012,131300,32959361,1691,1691,1691,1691,2
20231012,131200,32955979,1692,1692,1692,1692,0
20231012,131100,32955979,1692,1692,1692,1692,0
20231012,131000,32955979,1692,1692,1692,1692,0
20231012,130900,32955979,1692,1692,1692,1692,0
20231012,130800,32955979,1692,1690,1692,1690,600
20231012,130700,31941965,1691,1691,1691,1691,0
20231012,130600,31941965,1691,1691,1691,1691,0
20231012,130500,31941965,1691,1691,1691,1691,0
20231012,130400,31941965,1691,1691,1691,1691,6
20231012,130300,31931819,1691,1691,1691,1691,1
20231012,130200,31930128,1692,1692,1692,1692,0
20231012,130100,31930128,1692,1692,1692,1692,0
20231012,130000,31930128,1692,1692,1692,1692,0
20231012,125900,31930128,1692,1692,1692,1692,1
20231012,125800,31928436,1690,1690,1690,1690,1
20231012,125700,31926746,1684,1684,1684,1684,80
20231012,125600,31792026,1690,1690,1690,1690,0
20231012,125500,31792026,1690,1690,1690,1690,0
20231012,125400,31792026,1690,1690,1690,1690,1
20231012,125300,31790336,1683,1683,1683,1683,0
20231012,125200,31790336,1683,1683,1683,1683,142
20231012,125100,31551350,1684,1684,1684,1684,24
20231012,125000,31510934,1683,1683,1683,1683,0
20231012,124900,31510934,1683,1683,1683,1683,0
20231012,124800,31510934,1683,1689,1689,1683,678
20231012,124700,30368405,1690,1690,1690,1690,0
20231012,124600,30368405,1690,1690,1690,1690,1
20231012,124500,30366715,1690,1690,1690,1690,0
20231012,124400,30366715,1690,1690,1690,1690,0
20231012,124300,30366715,1690,1690,1690,1690,0
20231012,124200,30366715,1690,1690,1690,1690,3
20231012,124100,30361645,1690,1690,1690,1690,0
20231012,124000,30361645,1690,1690,1690,1690,0
20231012,123900,30361645,1690,1690,1690,1690,474
20231012,123800,29560585,1690,1690,1690,1690,0
20231012,123700,29560585,1690,1690,1690,1690,0
20231012,123600,29560585,1690,1690,1690,1690,0
20231012,123500,29560585,1690,1691,1691,1690,500
20231012,123400,28715323,1692,1692,1692,1692,0
20231012,123300,28715323,1692,1692,1692,1692,0
20231012,123200,28715323,1692,1692,1692,1692,0
20231012,123100,28715323,1692,1692,1692,1692,10
20231012,123000,28698403,1692,1692,1692,1692,0
20231012,122900,28698403,1692,1692,1692,1692,0
20231012,122800,28698403,1692,1692,1692,1692,0
20231012,122700,28698403,1692,1692,1692,1692,0
20231012,122600,28698403,1692,1693,1693,1692,3
20231012,122500,28693326,1691,1691,1691,1691,0
20231012,122400,28693326,1691,1691,1691,1691,0
20231012,122300,28693326,1691,1692,1692,1691,500
20231012,122200,27847535,1693,1693,1693,1693,0
20231012,122100,27847535,1693,1693,1693,1693,0
20231012,122000,27847535,1693,1693,1693,1693,0
20231012,121900,27847535,1693,1693,1693,1693,0
20231012,121800,27847535,1693,1693,1693,1693,0
20231012,121700,27847535,1693,1693,1693,1693,0
20231012,121600,27847535,1693,1693,1693,1693,0
20231012,121500,27847535,1693,1693,1693,1693,0
20231012,121400,27847535,1693,1693,1693,1693,0
20231012,121300,27847535,1693,1693,1693,1693,0
20231012,121200,27847535,1693,1693,1693,1693,0
20231012,121100,27847535,1693,1693,1693,1693,0
20231012,121000,27847535,1693,1693,1693,1693,0
20231012,120900,27847535,1693,1693,1693,1693,0
20231012,120800,27847535,1693,1693,1693,1693,0
20231012,120700,27847535,1693,1693,1693,1693,0
20231012,120600,27847535,1693,1693,1693,1693,0
20231012,120500,27847535,1693,1693,1693,1693,3
20231012,120400,27842456,1693,1693,1693,1693,0
20231012,120300,27842456,1693,1693,1693,1693,0
20231012,120200,27842456,1693,1693,1693,1693,0
20231012,120100,27842456,1693,1693,1693,1693,0
20231012,120000,27842456,1693,1693,1693,1693,0
20231012,115900,27842456,1693,1693,1693,1693,0
20231012,115800,27842456,1693,1693,1693,1693,0
20231012,115700,27842456,1693,1693,1693,1693,44
20231012,115600,27767964,1693,1693,1693,1693,0
20231012,115500,27767964,1693,1693,1693,1693,6
20231012,115400,27757806,1693,1693,1693,1693,2371
20231012,115300,23743703,1692,1692,1692,1692,0
20231012,115200,23743703,1692,1692,1692,1692,0
20231012,115100,23743703,1692,1692,1692,1692,0
20231012,115000,23743703,1692,1692,1692,1692,0
20231012,114900,23743703,1692,1692,1692,1692,10
20231012,114800,23726783,1694,1694,1694,1694,0
20231012,114700,23726783,1694,1694,1694,1694,0
20231012,114600,23726783,1694,1694,1694,1694,0
20231012,114500,23726783,1694,1694,1694,1694,0
20231012,114400,23726783,1694,1694,1694,1694,0
20231012,114300,23726783,1694,1694,1694,1694,3
20231012,114200,23721701,1695,1695,1695,1695,0
20231012,114100,23721701,1695,1695,1695,1695,0
20231012,114000,23721701,1695,1695,1695,1695,0
20231012,113900,23721701,1695,1695,1695,1695,0
20231012,113800,23721701,1695,1693,1695,1693,400
20231012,113700,23043999,1693,1693,1693,1693,0
20231012,113600,23043999,1693,1693,1693,1693,0
20231012,113500,23043999,1693,1693,1693,1693,0
20231012,113400,23043999,1693,1693,1693,1693,0
20231012,113300,23043999,1693,1693,1693,1693,0
20231012,113200,23043999,1693,1693,1693,1693,0
20231012,113100,23043999,1693,1693,1693,1693,0
20231012,113000,23043999,1693,1693,1693,1693,0
20231012,112900,23043999,1693,1693,1693,1693,0
20231012,112800,23043999,1693,1693,1693,1693,200
20231012,112700,22705399,1694,1694,1694,1694,0
20231012,112600,22705399,1694,1694,1694,1694,0
20231012,112500,22705399,1694,1694,1694,1694,0
20231012,112400,22705399,1694,1694,1694,1694,0
20231012,112300,22705399,1694,1694,1694,1694,0
20231012,112200,22705399,1694,1694,1694,1694,0
20231012,112100,22705399,1694,1694,1694,1694,25
20231012,112000,22663049,1683,1683,1683,1683,0
20231012,111900,22663049,1683,1683,1683,1683,0
20231012,111800,22663049,1683,1684,1684,1683,134
20231012,111700,22437447,1683,1683,1683,1683,0
20231012,111600,22437447,1683,1683,1683,1683,1600
20231012,111500,19744647,1683,1683,1683,1683,53
20231012,111400,19655448,1694,1694,1694,1694,1
20231012,111300,19653754,1695,1695,1695,1695,0
20231012,111200,19653754,1695,1695,1695,1695,0
20231012,111100,19653754,1695,1695,1695,1695,0
20231012,111000,19653754,1695,1695,1695,1695,0
20231012,110900,19653754,1695,1695,1695,1695,0
20231012,110800,19653754,1695,1695,1695,1695,0
20231012,110700,19653754,1695,1695,1695,1695,0
20231012,110600,19653754,1695,1695,1695,1695,0
20231012,110500,19653754,1695,1695,1695,1695,0
20231012,110400,19653754,1695,1695,1695,1695,0
20231012,110300,19653754,1695,1695,1695,1695,0
20231012,110200,19653754,1695,1695,1695,1695,0
20231012,110100,19653754,1695,1695,1695,1695,0
20231012,110000,19653754,1695,1695,1695,1695,0
20231012,105900,19653754,1695,1695,1695,1695,1
20231012,105800,19652059,1681,1681,1681,1681,0
20231012,105700,19652059,1681,1681,1681,1681,0
20231012,105600,19652059,1681,1681,1681,1681,18
20231012,105500,19621801,1695,1695,1695,1695,0
20231012,105400,19621801,1695,1695,1695,1695,10
20231012,105300,19604851,1695,1695,1695,1695,2
20231012,105200,19601461,1695,1695,1695,1695,0
20231012,105100,19601461,1695,1695,1695,1695,0
20231012,105000,19601461,1695,1695,1695,1695,0
20231012,104900,19601461,1695,1695,1695,1695,0
20231012,104800,19601461,1695,1695,1695,1695,0
20231012,104700,19601461,1695,1695,1695,1695,0
20231012,104600,19601461,1695,1695,1695,1695,0
20231012,104500,19601461,1695,1695,1695,1695,1
20231012,104400,19599766,1686,1686,1686,1686,0
20231012,104300,19599766,1686,1686,1686,1686,0
20231012,104200,19599766,1686,1686,1686,1686,200
20231012,104100,19262566,1686,1686,1686,1686,0
20231012,104000,19262566,1686,1686,1686,1686,0
20231012,103900,19262566,1686,1686,1686,1686,0
20231012,103800,19262566,1686,1686,1686,1686,0
20231012,103700,19262566,1686,1686,1686,1686,0
20231012,103600,19262566,1686,1686,1686,1686,0
20231012,103500,19262566,1686,1686,1686,1686,20
20231012,103400,19228846,1698,1698,1698,1698,0
20231012,103300,19228846,1698,1698,1698,1698,0
20231012,103200,19228846,1698,1698,1698,1698,12
20231012,103100,19208470,1699,1699,1699,1699,270
20231012,103000,18749740,1698,1698,1698,1698,10
20231012,102900,18732760,1698,1698,1698,1698,10
20231012,102800,18715780,1698,1698,1698,1698,15
20231012,102700,18690310,1698,1698,1698,1698,217
20231012,102600,18321844,1698,1698,1698,1698,0
20231012,102500,18321844,1698,1698,1698,1698,0
20231012,102400,18321844,1698,1698,1698,1698,0
20231012,102300,18321844,1698,1698,1698,1698,0
20231012,102200,18321844,1698,1698,1698,1698,1
20231012,102100,18320146,1665,1685,1685,1665,2001
20231012,102000,14965261,1683,1683,1683,1683,0
20231012,101900,14965261,1683,1683,1683,1683,0
20231012,101800,14965261,1683,1696,1696,1683,2200
20231012,101700,11254818,1696,1696,1696,1696,0
20231012,101600,11254818,1696,1696,1696,1696,0
20231012,101500,11254818,1696,1696,1696,1696,0
20231012,101400,11254818,1696,1696,1696,1696,16
20231012,101300,11227682,1700,1700,1700,1700,0
20231012,101200,11227682,1700,1700,1700,1700,140
20231012,101100,10989682,1700,1700,1700,1700,0
20231012,101000,10989682,1700,1700,1700,1700,4
20231012,100900,10982882,1700,1700,1700,1700,0
20231012,100800,10982882,1700,1700,1700,1700,11
20231012,100700,10964182,1701,1701,1701,1701,2
20231012,100600,10960780,1701,1701,1701,1701,0
20231012,100500,10960780,1701,1701,1701,1701,0
20231012,100400,10960780,1701,1701,1701,1701,5
20231012,100300,10952275,1699,1699,1699,1699,0
20231012,100200,10952275,1699,1699,1699,1699,0
20231012,100100,10952275,1699,1699,1699,1699,0
20231012,100000,10952275,1699,1699,1699,1699,0
20231012,095900,10952275,1699,1699,1699,1699,0
20231012,095800,10952275,1699,1699,1699,1699,100
20231012,095700,10782375,1699,1699,1699,1699,0
20231012,095600,10782375,1699,1700,1700,1699,908
20231012,095500,9238802,1701,1701,1701,1701,138
20231012,095400,9004064,1701,1701,1701,1701,0
20231012,095300,9004064,1701,1701,1701,1701,2
20231012,095200,9000662,1701,1701,1701,1701,0
20231012,095100,9000662,1701,1701,1701,1701,0
20231012,095000,9000662,1701,1701,1701,1701,0
20231012,094900,9000662,1701,1700,1701,1700,202
20231012,094800,8657260,1700,1700,1700,1700,219
20231012,094700,8284960,1699,1699,1699,1699,0
20231012,094600,8284960,1699,1699,1699,1699,0
20231012,094500,8284960,1699,1699,1699,1699,0
20231012,094400,8284960,1699,1699,1699,1699,27
20231012,094300,8239087,1700,1700,1700,1700,0
20231012,094200,8239087,1700,1700,1700,1700,0
20231012,094100,8239087,1700,1700,1700,1700,0
20231012,094000,8239087,1700,1700,1700,1700,0
20231012,093900,8239087,1700,1700,1700,1700,20
20231012,093800,8205087,1699,1699,1699,1699,0
20231012,093700,8205087,1699,1699,1699,1699,0
20231012,093600,8205087,1699,1699,1699,1699,0
20231012,093500,8205087,1699,1699,1699,1699,0
20231012,093400,8205087,1699,1699,1699,1699,223
20231012,093300,7826210,1699,1699,1699,1699,1
20231012,093200,7824511,1699,1699,1699,1699,21
20231012,093100,7788832,1699,1699,1699,1699,1
20231012,093000,7787133,1696,1696,1696,1696,0
20231012,092900,7787133,1696,1696,1696,1696,0
20231012,092800,7787133,1696,1696,1696,1696,0
20231012,092700,7787133,1696,1696,1696,1696,0
20231012,092600,7787133,1696,1696,1696,1696,0
20231012,092500,7787133,1696,1696,1696,1696,10
20231012,092400,7770173,1699,1699,1699,1699,0
20231012,092300,7770173,1699,1699,1699,1699,0
20231012,092200,7770173,1699,1699,1699,1699,2
20231012,092100,7766775,1699,1699,1699,1699,80
20231012,092000,7630855,1700,1700,1700,1700,89
20231012,091900,7479555,1700,1699,1700,1699,608
20231012,091800,6445975,1699,1699,1699,1699,0
20231012,091700,6445975,1699,1699,1699,1699,0
20231012,091600,6445975,1699,1699,1699,1699,0
20231012,091500,6445975,1699,1700,1700,1699,503
20231012,091400,5590877,1700,1709,1710,1700,160
20231012,091300,5318085,1700,1700,1700,1700,0
20231012,091200,5318085,1700,1700,1700,1700,0
20231012,091100,5318085,1700,1700,1700,1700,0
20231012,091000,5318085,1700,1700,1700,1700,125
20231012,090900,5105585,1700,1700,1700,1700,0
20231012,090800,5105585,1700,1700,1700,1700,0
20231012,090700,5105585,1700,1700,1700,1700,50
20231012,090600,5020585,1714,1712,1714,1712,1000
20231012,090500,3306746,1714,1713,1714,1713,30
20231012,090400,3255328,1717,1717,1717,1717,0
20231012,090300,3255328,1717,1711,1717,1695,148
20231012,090200,3002406,1717,1711,1717,1711,1639
20231012,090100,193749,1717,1717,1717,1717,0
20231012,090000,193749,1717,1683,1717,1683,115