KissMeData/022220/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,190100,31039378,1158,1158,1158,1158,298
20231012,190000,31039378,1158,1158,1158,1158,0
20231012,185900,31039378,1158,1158,1158,1158,0
20231012,185800,31039378,1158,1158,1158,1158,0
20231012,185700,31039378,1158,1158,1158,1158,0
20231012,185600,31039378,1158,1158,1158,1158,0
20231012,185500,31039378,1158,1158,1158,1158,0
20231012,185400,31039378,1158,1158,1158,1158,0
20231012,185300,31039378,1158,1158,1158,1158,0
20231012,185200,31039378,1158,1158,1158,1158,0
20231012,185100,31039378,1158,1158,1158,1158,0
20231012,185000,31039378,1158,1158,1158,1158,0
20231012,184900,31039378,1158,1158,1158,1158,0
20231012,184800,31039378,1158,1158,1158,1158,0
20231012,184700,31039378,1158,1158,1158,1158,0
20231012,184600,31039378,1158,1158,1158,1158,0
20231012,184500,31039378,1158,1158,1158,1158,0
20231012,184400,31039378,1158,1158,1158,1158,0
20231012,184300,31039378,1158,1158,1158,1158,0
20231012,184200,31039378,1158,1158,1158,1158,0
20231012,184100,31039378,1158,1158,1158,1158,0
20231012,184000,31039378,1158,1158,1158,1158,0
20231012,183900,31039378,1158,1158,1158,1158,0
20231012,183800,31039378,1158,1158,1158,1158,0
20231012,183700,31039378,1158,1158,1158,1158,0
20231012,183600,31039378,1158,1158,1158,1158,0
20231012,183500,31039378,1158,1158,1158,1158,0
20231012,183400,31039378,1158,1158,1158,1158,0
20231012,183300,31039378,1158,1158,1158,1158,0
20231012,183200,31039378,1158,1158,1158,1158,0
20231012,183100,31039378,1158,1158,1158,1158,298
20231012,183000,31039378,1158,1158,1158,1158,0
20231012,182900,31039378,1158,1158,1158,1158,0
20231012,182800,31039378,1158,1158,1158,1158,0
20231012,182700,31039378,1158,1158,1158,1158,0
20231012,182600,31039378,1158,1158,1158,1158,0
20231012,182500,31039378,1158,1158,1158,1158,0
20231012,182400,31039378,1158,1158,1158,1158,0
20231012,182300,31039378,1158,1158,1158,1158,0
20231012,182200,31039378,1158,1158,1158,1158,0
20231012,182100,31039378,1158,1158,1158,1158,0
20231012,182000,31039378,1158,1158,1158,1158,0
20231012,181900,31039378,1158,1158,1158,1158,0
20231012,181800,31039378,1158,1158,1158,1158,0
20231012,181700,31039378,1158,1158,1158,1158,0
20231012,181600,31039378,1158,1158,1158,1158,0
20231012,181500,31039378,1158,1158,1158,1158,0
20231012,181400,31039378,1158,1158,1158,1158,0
20231012,181300,31039378,1158,1158,1158,1158,0
20231012,181200,31039378,1158,1158,1158,1158,0
20231012,181100,31039378,1158,1158,1158,1158,0
20231012,181000,31039378,1158,1158,1158,1158,0
20231012,180900,31039378,1158,1158,1158,1158,0
20231012,180800,31039378,1158,1158,1158,1158,0
20231012,180700,31039378,1158,1158,1158,1158,0
20231012,180600,31039378,1158,1158,1158,1158,0
20231012,180500,31039378,1158,1158,1158,1158,0
20231012,180400,31039378,1158,1158,1158,1158,0
20231012,180300,31039378,1158,1158,1158,1158,0
20231012,180200,31039378,1158,1158,1158,1158,0
20231012,180100,31039378,1158,1158,1158,1158,298
20231012,180000,31039378,1158,1158,1158,1158,0
20231012,175900,31039378,1158,1158,1158,1158,0
20231012,175800,31039378,1158,1158,1158,1158,0
20231012,175700,31039378,1158,1158,1158,1158,0
20231012,175600,31039378,1158,1158,1158,1158,0
20231012,175500,31039378,1158,1158,1158,1158,0
20231012,175400,31039378,1158,1158,1158,1158,0
20231012,175300,31039378,1158,1158,1158,1158,0
20231012,175200,31039378,1158,1158,1158,1158,0
20231012,175100,31039378,1158,1158,1158,1158,0
20231012,175000,31039378,1158,1158,1158,1158,0
20231012,174900,31039378,1158,1158,1158,1158,0
20231012,174800,31039378,1158,1158,1158,1158,0
20231012,174700,31039378,1158,1158,1158,1158,0
20231012,174600,31039378,1158,1158,1158,1158,0
20231012,174500,31039378,1158,1158,1158,1158,0
20231012,174400,31039378,1158,1158,1158,1158,0
20231012,174300,31039378,1158,1158,1158,1158,0
20231012,174200,31039378,1158,1158,1158,1158,0
20231012,174100,31039378,1158,1158,1158,1158,0
20231012,174000,31039378,1158,1158,1158,1158,0
20231012,173900,31039378,1158,1158,1158,1158,0
20231012,173800,31039378,1158,1158,1158,1158,0
20231012,173700,31039378,1158,1158,1158,1158,0
20231012,173600,31039378,1158,1158,1158,1158,0
20231012,173500,31039378,1158,1158,1158,1158,0
20231012,173400,31039378,1158,1158,1158,1158,0
20231012,173300,31039378,1158,1158,1158,1158,0
20231012,173200,31039378,1158,1158,1158,1158,0
20231012,173100,31039378,1158,1158,1158,1158,298
20231012,173000,31039378,1158,1158,1158,1158,0
20231012,172900,31039378,1158,1158,1158,1158,0
20231012,172800,31039378,1158,1158,1158,1158,0
20231012,172700,31039378,1158,1158,1158,1158,0
20231012,172600,31039378,1158,1158,1158,1158,0
20231012,172500,31039378,1158,1158,1158,1158,0
20231012,172400,31039378,1158,1158,1158,1158,0
20231012,172300,31039378,1158,1158,1158,1158,0
20231012,172200,31039378,1158,1158,1158,1158,0
20231012,172100,31039378,1158,1158,1158,1158,0
20231012,172000,31039378,1158,1158,1158,1158,0
20231012,171900,31039378,1158,1158,1158,1158,0
20231012,171800,31039378,1158,1158,1158,1158,0
20231012,171700,31039378,1158,1158,1158,1158,0
20231012,171600,31039378,1158,1158,1158,1158,0
20231012,171500,31039378,1158,1158,1158,1158,0
20231012,171400,31039378,1158,1158,1158,1158,0
20231012,171300,31039378,1158,1158,1158,1158,0
20231012,171200,31039378,1158,1158,1158,1158,0
20231012,171100,31039378,1158,1158,1158,1158,0
20231012,171000,31039378,1158,1158,1158,1158,0
20231012,170900,31039378,1158,1158,1158,1158,0
20231012,170800,31039378,1158,1158,1158,1158,0
20231012,170700,31039378,1158,1158,1158,1158,0
20231012,170600,31039378,1158,1158,1158,1158,0
20231012,170500,31039378,1158,1158,1158,1158,0
20231012,170400,31039378,1158,1158,1158,1158,0
20231012,170300,31039378,1158,1158,1158,1158,0
20231012,170200,31039378,1158,1158,1158,1158,0
20231012,170100,31039378,1158,1158,1158,1158,298
20231012,170000,31039378,1158,1158,1158,1158,0
20231012,165900,31039378,1158,1158,1158,1158,0
20231012,165800,31039378,1158,1158,1158,1158,0
20231012,165700,31039378,1158,1158,1158,1158,0
20231012,165600,31039378,1158,1158,1158,1158,0
20231012,165500,31039378,1158,1158,1158,1158,0
20231012,165400,31039378,1158,1158,1158,1158,0
20231012,165300,31039378,1158,1158,1158,1158,0
20231012,165200,31039378,1158,1158,1158,1158,0
20231012,165100,31039378,1158,1158,1158,1158,0
20231012,165000,31039378,1158,1158,1158,1158,0
20231012,164900,31039378,1158,1158,1158,1158,0
20231012,164800,31039378,1158,1158,1158,1158,0
20231012,164700,31039378,1158,1158,1158,1158,0
20231012,164600,31039378,1158,1158,1158,1158,0
20231012,164500,31039378,1158,1158,1158,1158,0
20231012,164400,31039378,1158,1158,1158,1158,0
20231012,164300,31039378,1158,1158,1158,1158,0
20231012,164200,31039378,1158,1158,1158,1158,0
20231012,164100,31039378,1158,1158,1158,1158,0
20231012,164000,31039378,1158,1158,1158,1158,0
20231012,163900,31039378,1158,1158,1158,1158,0
20231012,163800,31039378,1158,1158,1158,1158,0
20231012,163700,31039378,1158,1158,1158,1158,0
20231012,163600,31039378,1158,1158,1158,1158,0
20231012,163500,31039378,1158,1158,1158,1158,0
20231012,163400,31039378,1158,1158,1158,1158,0
20231012,163300,31039378,1158,1158,1158,1158,0
20231012,163200,31039378,1158,1158,1158,1158,0
20231012,163100,31039378,1158,1158,1158,1158,298
20231012,163000,31039378,1158,1158,1158,1158,0
20231012,162900,31039378,1158,1158,1158,1158,0
20231012,162800,31039378,1158,1158,1158,1158,0
20231012,162700,31039378,1158,1158,1158,1158,0
20231012,162600,31039378,1158,1158,1158,1158,0
20231012,162500,31039378,1158,1158,1158,1158,0
20231012,162400,31039378,1158,1158,1158,1158,0
20231012,162300,31039378,1158,1158,1158,1158,0
20231012,162200,31039378,1158,1158,1158,1158,0
20231012,162100,31039378,1158,1158,1158,1158,0
20231012,162000,31039378,1158,1158,1158,1158,0
20231012,161900,31039378,1158,1158,1158,1158,0
20231012,161800,31039378,1158,1158,1158,1158,0
20231012,161700,31039378,1158,1158,1158,1158,0
20231012,161600,31039378,1158,1158,1158,1158,0
20231012,161500,31039378,1158,1158,1158,1158,0
20231012,161400,31039378,1158,1158,1158,1158,0
20231012,161300,31039378,1158,1158,1158,1158,0
20231012,161200,31039378,1158,1158,1158,1158,0
20231012,161100,31039378,1158,1158,1158,1158,0
20231012,161000,31039378,1158,1158,1158,1158,0
20231012,160900,31039378,1158,1158,1158,1158,0
20231012,160800,31039378,1158,1158,1158,1158,0
20231012,160700,31039378,1158,1158,1158,1158,0
20231012,160600,31039378,1158,1158,1158,1158,0
20231012,160500,31039378,1158,1158,1158,1158,0
20231012,160400,31039378,1158,1158,1158,1158,0
20231012,160300,31039378,1158,1158,1158,1158,0
20231012,160200,31039378,1158,1158,1158,1158,0
20231012,160100,31039378,1158,1158,1158,1158,298
20231012,160000,31039378,1158,1158,1158,1158,0
20231012,155900,31039378,1158,1158,1158,1158,0
20231012,155800,31039378,1158,1158,1158,1158,0
20231012,155700,31039378,1158,1158,1158,1158,0
20231012,155600,31039378,1158,1158,1158,1158,0
20231012,155500,31039378,1158,1158,1158,1158,0
20231012,155400,31039378,1158,1158,1158,1158,0
20231012,155300,31039378,1158,1158,1158,1158,0
20231012,155200,31039378,1158,1158,1158,1158,0
20231012,155100,31039378,1158,1158,1158,1158,0
20231012,155000,31039378,1158,1158,1158,1158,0
20231012,154900,31039378,1158,1158,1158,1158,0
20231012,154800,31039378,1158,1158,1158,1158,0
20231012,154700,31039378,1158,1158,1158,1158,0
20231012,154600,31039378,1158,1158,1158,1158,0
20231012,154500,31039378,1158,1158,1158,1158,0
20231012,154400,31039378,1158,1158,1158,1158,0
20231012,154300,31039378,1158,1158,1158,1158,0
20231012,154200,31039378,1158,1158,1158,1158,0
20231012,154100,31039378,1158,1158,1158,1158,0
20231012,154000,31039378,1158,1158,1158,1158,0
20231012,153900,31039378,1158,1158,1158,1158,0
20231012,153800,31039378,1158,1158,1158,1158,0
20231012,153700,31039378,1158,1158,1158,1158,0
20231012,153600,31039378,1158,1158,1158,1158,0
20231012,153500,31039378,1158,1158,1158,1158,0
20231012,153400,31039378,1158,1158,1158,1158,0
20231012,153300,31039378,1158,1158,1158,1158,0
20231012,153200,31039378,1158,1158,1158,1158,0
20231012,153100,31039378,1158,1158,1158,1158,298
20231012,153000,31039378,1158,1158,1158,1158,298
20231012,152900,30694294,1158,1158,1158,1158,0
20231012,152800,30694294,1158,1158,1158,1158,0
20231012,152700,30694294,1158,1158,1158,1158,0
20231012,152600,30694294,1158,1158,1158,1158,0
20231012,152500,30694294,1158,1158,1158,1158,0
20231012,152400,30694294,1158,1158,1158,1158,0
20231012,152300,30694294,1158,1158,1158,1158,0
20231012,152200,30694294,1158,1158,1158,1158,0
20231012,152100,30694294,1158,1158,1158,1158,0
20231012,152000,30694294,1158,1158,1158,1158,0
20231012,151900,30694294,1158,1158,1158,1153,91
20231012,151800,30589353,1158,1158,1158,1158,0
20231012,151700,30589353,1158,1158,1158,1158,0
20231012,151600,30589353,1158,1158,1158,1158,90
20231012,151500,30485133,1158,1157,1158,1154,219
20231012,151400,30231992,1158,1157,1158,1157,871
20231012,151300,29223379,1157,1156,1157,1156,144
20231012,151200,29056875,1158,1158,1158,1158,0
20231012,151100,29056875,1158,1157,1158,1156,189
20231012,151000,28838188,1158,1158,1158,1158,100
20231012,150900,28722388,1158,1158,1158,1158,5
20231012,150800,28716598,1158,1158,1158,1158,0
20231012,150700,28716598,1158,1158,1158,1158,0
20231012,150600,28716598,1158,1158,1158,1158,100
20231012,150500,28600798,1158,1158,1158,1158,505
20231012,150400,28016008,1158,1157,1158,1157,4
20231012,150300,28011377,1157,1157,1157,1157,1
20231012,150200,28010220,1158,1158,1158,1158,177
20231012,150100,27805254,1158,1158,1158,1158,0
20231012,150000,27805254,1158,1158,1158,1158,10
20231012,145900,27793674,1158,1158,1158,1158,1
20231012,145800,27792516,1158,1158,1158,1158,0
20231012,145700,27792516,1158,1158,1158,1158,0
20231012,145600,27792516,1158,1158,1158,1158,0
20231012,145500,27792516,1158,1158,1158,1158,0
20231012,145400,27792516,1158,1158,1158,1158,100
20231012,145300,27676716,1157,1157,1157,1157,723
20231012,145200,26840205,1157,1157,1157,1157,1
20231012,145100,26839048,1157,1157,1157,1157,17
20231012,145000,26819379,1157,1157,1157,1157,0
20231012,144900,26819379,1157,1157,1157,1157,0
20231012,144800,26819379,1157,1157,1157,1157,0
20231012,144700,26819379,1157,1157,1157,1157,0
20231012,144600,26819379,1157,1157,1157,1157,17
20231012,144500,26799710,1157,1157,1157,1157,0
20231012,144400,26799710,1157,1157,1157,1157,177
20231012,144300,26594921,1156,1156,1156,1156,0
20231012,144200,26594921,1156,1156,1156,1156,0
20231012,144100,26594921,1156,1156,1156,1156,0
20231012,144000,26594921,1156,1156,1156,1156,0
20231012,143900,26594921,1156,1156,1156,1156,0
20231012,143800,26594921,1156,1156,1156,1156,0
20231012,143700,26594921,1156,1156,1156,1156,95
20231012,143600,26485101,1156,1156,1156,1156,417
20231012,143500,26003049,1156,1156,1156,1156,177
20231012,143400,25798437,1156,1156,1156,1156,0
20231012,143300,25798437,1156,1156,1156,1156,0
20231012,143200,25798437,1156,1156,1156,1156,0
20231012,143100,25798437,1156,1156,1156,1156,0
20231012,143000,25798437,1156,1156,1156,1156,0
20231012,142900,25798437,1156,1156,1156,1156,0
20231012,142800,25798437,1156,1156,1156,1156,0
20231012,142700,25798437,1156,1156,1156,1156,0
20231012,142600,25798437,1156,1155,1156,1155,427
20231012,142500,25304836,1154,1154,1154,1154,0
20231012,142400,25304836,1154,1154,1154,1154,0
20231012,142300,25304836,1154,1154,1154,1154,0
20231012,142200,25304836,1154,1154,1154,1154,0
20231012,142100,25304836,1154,1154,1154,1154,0
20231012,142000,25304836,1154,1154,1154,1154,7
20231012,141900,25296758,1154,1154,1154,1154,0
20231012,141800,25296758,1154,1154,1154,1154,0
20231012,141700,25296758,1154,1155,1155,1154,627
20231012,141600,24573023,1153,1153,1153,1153,0
20231012,141500,24573023,1153,1153,1153,1153,0
20231012,141400,24573023,1153,1153,1153,1153,0
20231012,141300,24573023,1153,1153,1153,1153,0
20231012,141200,24573023,1153,1153,1153,1153,36
20231012,141100,24531515,1155,1155,1155,1155,0
20231012,141000,24531515,1155,1155,1155,1155,0
20231012,140900,24531515,1155,1155,1155,1155,0
20231012,140800,24531515,1155,1154,1155,1154,178
20231012,140700,24326041,1151,1151,1151,1151,0
20231012,140600,24326041,1151,1151,1151,1151,0
20231012,140500,24326041,1151,1151,1151,1151,0
20231012,140400,24326041,1151,1151,1151,1151,0
20231012,140300,24326041,1151,1151,1151,1151,0
20231012,140200,24326041,1151,1151,1151,1151,50
20231012,140100,24268491,1154,1154,1154,1154,0
20231012,140000,24268491,1154,1154,1154,1154,0
20231012,135900,24268491,1154,1154,1154,1154,178
20231012,135800,24063079,1152,1152,1152,1152,53
20231012,135700,24002023,1154,1154,1154,1154,0
20231012,135600,24002023,1154,1154,1154,1154,544
20231012,135500,23374247,1152,1152,1152,1152,0
20231012,135400,23374247,1152,1152,1152,1152,17
20231012,135300,23354663,1153,1153,1153,1153,17
20231012,135200,23335062,1154,1154,1154,1154,81
20231012,135100,23241588,1154,1154,1154,1154,0
20231012,135000,23241588,1154,1154,1154,1154,178
20231012,134900,23036176,1152,1152,1152,1152,0
20231012,134800,23036176,1152,1152,1152,1152,0
20231012,134700,23036176,1152,1152,1152,1152,0
20231012,134600,23036176,1152,1152,1152,1152,0
20231012,134500,23036176,1152,1152,1152,1152,0
20231012,134400,23036176,1152,1152,1152,1152,0
20231012,134300,23036176,1152,1152,1152,1152,2
20231012,134200,23033872,1153,1153,1153,1153,0
20231012,134100,23033872,1153,1154,1154,1152,215
20231012,134000,22785819,1152,1152,1152,1152,0
20231012,133900,22785819,1152,1152,1152,1152,0
20231012,133800,22785819,1152,1152,1152,1152,0
20231012,133700,22785819,1152,1152,1152,1152,0
20231012,133600,22785819,1152,1152,1152,1152,0
20231012,133500,22785819,1152,1152,1152,1152,0
20231012,133400,22785819,1152,1152,1152,1152,0
20231012,133300,22785819,1152,1152,1152,1152,3
20231012,133200,22782363,1153,1153,1153,1153,6
20231012,133100,22775445,1154,1154,1154,1154,17
20231012,133000,22755827,1153,1153,1153,1153,11
20231012,132900,22743144,1153,1153,1153,1153,0
20231012,132800,22743144,1153,1153,1153,1153,0
20231012,132700,22743144,1153,1153,1153,1153,0
20231012,132600,22743144,1153,1153,1153,1153,0
20231012,132500,22743144,1153,1153,1153,1153,0
20231012,132400,22743144,1153,1153,1153,1153,0
20231012,132300,22743144,1153,1153,1153,1153,0
20231012,132200,22743144,1153,1153,1153,1153,0
20231012,132100,22743144,1153,1153,1153,1153,18
20231012,132000,22722390,1153,1153,1153,1153,0
20231012,131900,22722390,1153,1153,1153,1153,0
20231012,131800,22722390,1153,1153,1153,1153,0
20231012,131700,22722390,1153,1153,1153,1153,0
20231012,131600,22722390,1153,1153,1153,1153,18
20231012,131500,22701636,1153,1153,1153,1153,0
20231012,131400,22701636,1153,1153,1153,1153,0
20231012,131300,22701636,1153,1153,1153,1153,18
20231012,131200,22680882,1152,1152,1152,1152,0
20231012,131100,22680882,1152,1152,1152,1152,15
20231012,131000,22663602,1153,1153,1153,1153,0
20231012,130900,22663602,1153,1153,1153,1153,0
20231012,130800,22663602,1153,1153,1153,1153,0
20231012,130700,22663602,1153,1153,1153,1153,1
20231012,130600,22662449,1149,1149,1149,1149,0
20231012,130500,22662449,1149,1149,1149,1149,0
20231012,130400,22662449,1149,1149,1149,1149,0
20231012,130300,22662449,1149,1151,1151,1149,2000
20231012,130200,20362585,1151,1151,1151,1151,0
20231012,130100,20362585,1151,1151,1151,1151,0
20231012,130000,20362585,1151,1151,1151,1151,0
20231012,125900,20362585,1151,1151,1151,1151,0
20231012,125800,20362585,1151,1151,1151,1151,0
20231012,125700,20362585,1151,1151,1151,1151,0
20231012,125600,20362585,1151,1151,1151,1151,0
20231012,125500,20362585,1151,1151,1151,1151,20
20231012,125400,20339565,1151,1151,1151,1151,0
20231012,125300,20339565,1151,1151,1151,1151,0
20231012,125200,20339565,1151,1151,1151,1151,0
20231012,125100,20339565,1151,1151,1151,1151,0
20231012,125000,20339565,1151,1151,1151,1151,0
20231012,124900,20339565,1151,1151,1151,1151,226
20231012,124800,20079439,1152,1152,1152,1152,0
20231012,124700,20079439,1152,1152,1152,1152,30
20231012,124600,20044879,1153,1153,1153,1153,17
20231012,124500,20025278,1152,1152,1152,1152,0
20231012,124400,20025278,1152,1152,1152,1152,0
20231012,124300,20025278,1152,1152,1152,1152,0
20231012,124200,20025278,1152,1152,1152,1152,0
20231012,124100,20025278,1152,1152,1152,1152,0
20231012,124000,20025278,1152,1152,1152,1152,0
20231012,123900,20025278,1152,1152,1152,1152,0
20231012,123800,20025278,1152,1152,1152,1152,52
20231012,123700,19965374,1153,1153,1153,1153,0
20231012,123600,19965374,1153,1153,1153,1153,17
20231012,123500,19945773,1151,1151,1151,1151,0
20231012,123400,19945773,1151,1151,1151,1151,0
20231012,123300,19945773,1151,1151,1151,1151,0
20231012,123200,19945773,1151,1151,1151,1151,0
20231012,123100,19945773,1151,1151,1151,1151,0
20231012,123000,19945773,1151,1151,1151,1151,0
20231012,122900,19945773,1151,1151,1151,1151,0
20231012,122800,19945773,1151,1151,1151,1151,0
20231012,122700,19945773,1151,1151,1151,1151,0
20231012,122600,19945773,1151,1151,1151,1151,0
20231012,122500,19945773,1151,1151,1151,1151,0
20231012,122400,19945773,1151,1151,1151,1151,0
20231012,122300,19945773,1151,1151,1151,1151,0
20231012,122200,19945773,1151,1151,1151,1151,0
20231012,122100,19945773,1151,1151,1151,1151,0
20231012,122000,19945773,1151,1152,1152,1151,24
20231012,121900,19918131,1152,1152,1152,1152,0
20231012,121800,19918131,1152,1152,1152,1152,0
20231012,121700,19918131,1152,1152,1152,1152,0
20231012,121600,19918131,1152,1152,1152,1152,6
20231012,121500,19911219,1152,1152,1152,1152,18
20231012,121400,19890483,1154,1154,1154,1154,0
20231012,121300,19890483,1154,1154,1154,1154,0
20231012,121200,19890483,1154,1154,1154,1154,0
20231012,121100,19890483,1154,1154,1154,1154,1
20231012,121000,19889329,1152,1152,1152,1152,0
20231012,120900,19889329,1152,1152,1152,1152,0
20231012,120800,19889329,1152,1152,1152,1152,0
20231012,120700,19889329,1152,1152,1152,1152,0
20231012,120600,19889329,1152,1152,1152,1152,0
20231012,120500,19889329,1152,1152,1152,1152,0
20231012,120400,19889329,1152,1152,1152,1152,0
20231012,120300,19889329,1152,1152,1152,1152,6
20231012,120200,19882417,1152,1152,1152,1152,17
20231012,120100,19862833,1154,1154,1154,1154,0
20231012,120000,19862833,1154,1154,1154,1154,0
20231012,115900,19862833,1154,1154,1154,1154,10
20231012,115800,19851293,1151,1151,1151,1151,0
20231012,115700,19851293,1151,1151,1151,1151,66
20231012,115600,19775327,1151,1153,1153,1151,50
20231012,115500,19717727,1152,1152,1152,1152,0
20231012,115400,19717727,1152,1152,1152,1152,0
20231012,115300,19717727,1152,1152,1152,1152,0
20231012,115200,19717727,1152,1152,1152,1152,0
20231012,115100,19717727,1152,1152,1152,1152,0
20231012,115000,19717727,1152,1152,1152,1152,0
20231012,114900,19717727,1152,1152,1152,1152,1
20231012,114800,19716575,1154,1154,1154,1154,0
20231012,114700,19716575,1154,1154,1154,1154,0
20231012,114600,19716575,1154,1154,1154,1154,0
20231012,114500,19716575,1154,1154,1154,1154,0
20231012,114400,19716575,1154,1154,1154,1154,0
20231012,114300,19716575,1154,1154,1154,1154,0
20231012,114200,19716575,1154,1154,1154,1154,0
20231012,114100,19716575,1154,1154,1154,1154,0
20231012,114000,19716575,1154,1154,1154,1154,0
20231012,113900,19716575,1154,1154,1154,1154,0
20231012,113800,19716575,1154,1154,1154,1154,0
20231012,113700,19716575,1154,1154,1154,1154,0
20231012,113600,19716575,1154,1154,1154,1154,0
20231012,113500,19716575,1154,1154,1154,1154,0
20231012,113400,19716575,1154,1154,1154,1154,0
20231012,113300,19716575,1154,1150,1154,1147,2126
20231012,113200,17268414,1150,1150,1150,1150,350
20231012,113100,16865914,1147,1147,1147,1147,0
20231012,113000,16865914,1147,1152,1152,1147,2000
20231012,112900,14570678,1152,1152,1152,1152,0
20231012,112800,14570678,1152,1152,1152,1152,0
20231012,112700,14570678,1152,1152,1152,1152,0
20231012,112600,14570678,1152,1152,1152,1152,0
20231012,112500,14570678,1152,1152,1152,1152,0
20231012,112400,14570678,1152,1152,1152,1152,0
20231012,112300,14570678,1152,1152,1152,1152,0
20231012,112200,14570678,1152,1152,1152,1152,0
20231012,112100,14570678,1152,1152,1152,1152,118
20231012,112000,14434742,1152,1152,1152,1152,0
20231012,111900,14434742,1152,1152,1152,1152,0
20231012,111800,14434742,1152,1152,1152,1152,0
20231012,111700,14434742,1152,1152,1152,1152,0
20231012,111600,14434742,1152,1152,1152,1152,0
20231012,111500,14434742,1152,1152,1152,1152,1
20231012,111400,14433590,1149,1149,1149,1149,0
20231012,111300,14433590,1149,1149,1149,1149,0
20231012,111200,14433590,1149,1149,1149,1149,0
20231012,111100,14433590,1149,1149,1149,1149,0
20231012,111000,14433590,1149,1149,1149,1149,0
20231012,110900,14433590,1149,1149,1149,1149,0
20231012,110800,14433590,1149,1149,1149,1149,0
20231012,110700,14433590,1149,1151,1151,1149,91
20231012,110600,14328997,1151,1151,1151,1151,11
20231012,110500,14316336,1152,1152,1152,1152,0
20231012,110400,14316336,1152,1153,1153,1152,235
20231012,110300,14045398,1152,1153,1154,1152,4
20231012,110200,14040785,1152,1152,1152,1152,1
20231012,110100,14039633,1154,1154,1154,1154,9
20231012,110000,14029247,1152,1152,1152,1152,0
20231012,105900,14029247,1152,1152,1152,1152,0
20231012,105800,14029247,1152,1152,1152,1152,9
20231012,105700,14018879,1153,1153,1153,1153,0
20231012,105600,14018879,1153,1153,1153,1153,0
20231012,105500,14018879,1153,1153,1153,1153,47
20231012,105400,13964688,1154,1154,1154,1154,0
20231012,105300,13964688,1154,1154,1154,1154,0
20231012,105200,13964688,1154,1154,1154,1154,0
20231012,105100,13964688,1154,1154,1154,1154,17
20231012,105000,13945070,1153,1153,1153,1153,2
20231012,104900,13942764,1153,1153,1153,1153,0
20231012,104800,13942764,1153,1153,1153,1153,0
20231012,104700,13942764,1153,1153,1153,1153,0
20231012,104600,13942764,1153,1153,1153,1153,0
20231012,104500,13942764,1153,1153,1153,1153,0
20231012,104400,13942764,1153,1153,1153,1153,0
20231012,104300,13942764,1153,1153,1153,1153,0
20231012,104200,13942764,1153,1153,1153,1153,15
20231012,104100,13925469,1154,1154,1154,1154,17
20231012,104000,13905851,1153,1153,1153,1153,1
20231012,103900,13904698,1153,1153,1153,1153,0
20231012,103800,13904698,1153,1153,1153,1153,0
20231012,103700,13904698,1153,1153,1153,1153,1
20231012,103600,13903545,1156,1156,1156,1156,0
20231012,103500,13903545,1156,1156,1156,1156,0
20231012,103400,13903545,1156,1156,1156,1156,0
20231012,103300,13903545,1156,1156,1156,1156,0
20231012,103200,13903545,1156,1156,1156,1156,0
20231012,103100,13903545,1156,1156,1156,1156,0
20231012,103000,13903545,1156,1156,1156,1156,0
20231012,102900,13903545,1156,1156,1156,1156,0
20231012,102800,13903545,1156,1156,1156,1156,0
20231012,102700,13903545,1156,1156,1156,1156,0
20231012,102600,13903545,1156,1156,1156,1156,0
20231012,102500,13903545,1156,1156,1156,1156,0
20231012,102400,13903545,1156,1156,1156,1156,0
20231012,102300,13903545,1156,1156,1156,1156,0
20231012,102200,13903545,1156,1151,1156,1151,27
20231012,102100,13872448,1156,1156,1156,1156,0
20231012,102000,13872448,1156,1156,1156,1156,0
20231012,101900,13872448,1156,1156,1156,1156,0
20231012,101800,13872448,1156,1156,1156,1156,0
20231012,101700,13872448,1156,1156,1156,1156,0
20231012,101600,13872448,1156,1156,1156,1156,0
20231012,101500,13872448,1156,1156,1156,1156,0
20231012,101400,13872448,1156,1156,1156,1156,0
20231012,101300,13872448,1156,1156,1156,1156,0
20231012,101200,13872448,1156,1156,1156,1156,0
20231012,101100,13872448,1156,1156,1156,1156,0
20231012,101000,13872448,1156,1156,1156,1156,0
20231012,100900,13872448,1156,1155,1156,1155,9
20231012,100800,13862045,1156,1148,1156,1148,91
20231012,100700,13757569,1147,1150,1150,1147,427
20231012,100600,13267770,1148,1148,1148,1148,0
20231012,100500,13267770,1148,1148,1148,1148,0
20231012,100400,13267770,1148,1148,1148,1148,0
20231012,100300,13267770,1148,1148,1148,1148,0
20231012,100200,13267770,1148,1148,1148,1148,0
20231012,100100,13267770,1148,1148,1148,1148,0
20231012,100000,13267770,1148,1148,1148,1148,0
20231012,095900,13267770,1148,1148,1148,1148,0
20231012,095800,13267770,1148,1148,1148,1148,0
20231012,095700,13267770,1148,1148,1148,1148,0
20231012,095600,13267770,1148,1148,1148,1148,23
20231012,095500,13241366,1147,1147,1147,1147,0
20231012,095400,13241366,1147,1147,1147,1147,0
20231012,095300,13241366,1147,1151,1151,1147,999
20231012,095200,12092421,1157,1157,1157,1157,0
20231012,095100,12092421,1157,1157,1157,1157,1
20231012,095000,12091264,1157,1157,1157,1157,0
20231012,094900,12091264,1157,1157,1157,1157,0
20231012,094800,12091264,1157,1157,1157,1157,0
20231012,094700,12091264,1157,1157,1157,1157,0
20231012,094600,12091264,1157,1157,1157,1157,0
20231012,094500,12091264,1157,1156,1157,1156,664
20231012,094400,11323227,1156,1156,1156,1156,0
20231012,094300,11323227,1156,1156,1156,1156,0
20231012,094200,11323227,1156,1156,1156,1156,0
20231012,094100,11323227,1156,1156,1156,1156,0
20231012,094000,11323227,1156,1156,1156,1156,0
20231012,093900,11323227,1156,1155,1156,1155,4
20231012,093800,11318606,1155,1155,1155,1155,0
20231012,093700,11318606,1155,1155,1155,1155,8
20231012,093600,11309366,1155,1155,1155,1155,1
20231012,093500,11308211,1147,1147,1147,1147,0
20231012,093400,11308211,1147,1148,1148,1147,100
20231012,093300,11193460,1147,1147,1147,1147,0
20231012,093200,11193460,1147,1147,1147,1147,0
20231012,093100,11193460,1147,1147,1147,1147,0
20231012,093000,11193460,1147,1147,1147,1147,0
20231012,092900,11193460,1147,1147,1147,1147,0
20231012,092800,11193460,1147,1147,1147,1147,0
20231012,092700,11193460,1147,1147,1147,1147,0
20231012,092600,11193460,1147,1147,1147,1147,0
20231012,092500,11193460,1147,1147,1147,1147,2
20231012,092400,11191166,1146,1146,1146,1146,0
20231012,092300,11191166,1146,1146,1146,1146,0
20231012,092200,11191166,1146,1146,1146,1146,0
20231012,092100,11191166,1146,1146,1146,1146,0
20231012,092000,11191166,1146,1146,1146,1146,22
20231012,091900,11165954,1146,1146,1146,1146,0
20231012,091800,11165954,1146,1146,1146,1146,0
20231012,091700,11165954,1146,1146,1146,1146,0
20231012,091600,11165954,1146,1151,1151,1146,2978
20231012,091500,7751411,1151,1151,1151,1151,0
20231012,091400,7751411,1151,1151,1151,1151,0
20231012,091300,7751411,1151,1151,1151,1151,1000
20231012,091200,6600411,1151,1151,1151,1151,0
20231012,091100,6600411,1151,1151,1151,1151,500
20231012,091000,6024911,1151,1151,1151,1151,1000
20231012,090900,4873911,1155,1155,1155,1155,100
20231012,090800,4758411,1155,1155,1155,1155,0
20231012,090700,4758411,1155,1155,1155,1155,10
20231012,090600,4746861,1146,1146,1146,1146,0
20231012,090500,4746861,1146,1146,1146,1146,0
20231012,090400,4746861,1146,1150,1150,1146,1168
20231012,090300,3408237,1151,1152,1152,1151,1083
20231012,090200,2160640,1157,1157,1157,1157,0
20231012,090100,2160640,1157,1155,1157,1155,1773
20231012,090000,109345,1151,1151,1151,1151,95