KissMeData/217730/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,202200,412128425,1612,1612,1612,1612,2524
20231012,202100,412128425,1612,1612,1612,1612,0
20231012,202000,412128425,1612,1612,1612,1612,0
20231012,201900,412128425,1612,1612,1612,1612,0
20231012,201800,412128425,1612,1612,1612,1612,0
20231012,201700,412128425,1612,1612,1612,1612,0
20231012,201600,412128425,1612,1612,1612,1612,0
20231012,201500,412128425,1612,1612,1612,1612,0
20231012,201400,412128425,1612,1612,1612,1612,0
20231012,201300,412128425,1612,1612,1612,1612,0
20231012,201200,412128425,1612,1612,1612,1612,0
20231012,201100,412128425,1612,1612,1612,1612,0
20231012,201000,412128425,1612,1612,1612,1612,0
20231012,200900,412128425,1612,1612,1612,1612,0
20231012,200800,412128425,1612,1612,1612,1612,0
20231012,200700,412128425,1612,1612,1612,1612,0
20231012,200600,412128425,1612,1612,1612,1612,0
20231012,200500,412128425,1612,1612,1612,1612,0
20231012,200400,412128425,1612,1612,1612,1612,0
20231012,200300,412128425,1612,1612,1612,1612,0
20231012,200200,412128425,1612,1612,1612,1612,0
20231012,200100,412128425,1612,1612,1612,1612,0
20231012,200000,412128425,1612,1612,1612,1612,0
20231012,195900,412128425,1612,1612,1612,1612,0
20231012,195800,412128425,1612,1612,1612,1612,0
20231012,195700,412128425,1612,1612,1612,1612,0
20231012,195600,412128425,1612,1612,1612,1612,0
20231012,195500,412128425,1612,1612,1612,1612,0
20231012,195400,412128425,1612,1612,1612,1612,0
20231012,195300,412128425,1612,1612,1612,1612,0
20231012,195200,412128425,1612,1612,1612,1612,2524
20231012,195100,412128425,1612,1612,1612,1612,0
20231012,195000,412128425,1612,1612,1612,1612,0
20231012,194900,412128425,1612,1612,1612,1612,0
20231012,194800,412128425,1612,1612,1612,1612,0
20231012,194700,412128425,1612,1612,1612,1612,0
20231012,194600,412128425,1612,1612,1612,1612,0
20231012,194500,412128425,1612,1612,1612,1612,0
20231012,194400,412128425,1612,1612,1612,1612,0
20231012,194300,412128425,1612,1612,1612,1612,0
20231012,194200,412128425,1612,1612,1612,1612,0
20231012,194100,412128425,1612,1612,1612,1612,0
20231012,194000,412128425,1612,1612,1612,1612,0
20231012,193900,412128425,1612,1612,1612,1612,0
20231012,193800,412128425,1612,1612,1612,1612,0
20231012,193700,412128425,1612,1612,1612,1612,0
20231012,193600,412128425,1612,1612,1612,1612,0
20231012,193500,412128425,1612,1612,1612,1612,0
20231012,193400,412128425,1612,1612,1612,1612,0
20231012,193300,412128425,1612,1612,1612,1612,0
20231012,193200,412128425,1612,1612,1612,1612,0
20231012,193100,412128425,1612,1612,1612,1612,0
20231012,193000,412128425,1612,1612,1612,1612,0
20231012,192900,412128425,1612,1612,1612,1612,0
20231012,192800,412128425,1612,1612,1612,1612,0
20231012,192700,412128425,1612,1612,1612,1612,0
20231012,192600,412128425,1612,1612,1612,1612,0
20231012,192500,412128425,1612,1612,1612,1612,0
20231012,192400,412128425,1612,1612,1612,1612,0
20231012,192300,412128425,1612,1612,1612,1612,0
20231012,192200,412128425,1612,1612,1612,1612,2524
20231012,192100,412128425,1612,1612,1612,1612,0
20231012,192000,412128425,1612,1612,1612,1612,0
20231012,191900,412128425,1612,1612,1612,1612,0
20231012,191800,412128425,1612,1612,1612,1612,0
20231012,191700,412128425,1612,1612,1612,1612,0
20231012,191600,412128425,1612,1612,1612,1612,0
20231012,191500,412128425,1612,1612,1612,1612,0
20231012,191400,412128425,1612,1612,1612,1612,0
20231012,191300,412128425,1612,1612,1612,1612,0
20231012,191200,412128425,1612,1612,1612,1612,0
20231012,191100,412128425,1612,1612,1612,1612,0
20231012,191000,412128425,1612,1612,1612,1612,0
20231012,190900,412128425,1612,1612,1612,1612,0
20231012,190800,412128425,1612,1612,1612,1612,0
20231012,190700,412128425,1612,1612,1612,1612,0
20231012,190600,412128425,1612,1612,1612,1612,0
20231012,190500,412128425,1612,1612,1612,1612,0
20231012,190400,412128425,1612,1612,1612,1612,0
20231012,190300,412128425,1612,1612,1612,1612,0
20231012,190200,412128425,1612,1612,1612,1612,0
20231012,190100,412128425,1612,1612,1612,1612,0
20231012,190000,412128425,1612,1612,1612,1612,0
20231012,185900,412128425,1612,1612,1612,1612,0
20231012,185800,412128425,1612,1612,1612,1612,0
20231012,185700,412128425,1612,1612,1612,1612,0
20231012,185600,412128425,1612,1612,1612,1612,0
20231012,185500,412128425,1612,1612,1612,1612,0
20231012,185400,412128425,1612,1612,1612,1612,0
20231012,185300,412128425,1612,1612,1612,1612,0
20231012,185200,412128425,1612,1612,1612,1612,2524
20231012,185100,412128425,1612,1612,1612,1612,0
20231012,185000,412128425,1612,1612,1612,1612,0
20231012,184900,412128425,1612,1612,1612,1612,0
20231012,184800,412128425,1612,1612,1612,1612,0
20231012,184700,412128425,1612,1612,1612,1612,0
20231012,184600,412128425,1612,1612,1612,1612,0
20231012,184500,412128425,1612,1612,1612,1612,0
20231012,184400,412128425,1612,1612,1612,1612,0
20231012,184300,412128425,1612,1612,1612,1612,0
20231012,184200,412128425,1612,1612,1612,1612,0
20231012,184100,412128425,1612,1612,1612,1612,0
20231012,184000,412128425,1612,1612,1612,1612,0
20231012,183900,412128425,1612,1612,1612,1612,0
20231012,183800,412128425,1612,1612,1612,1612,0
20231012,183700,412128425,1612,1612,1612,1612,0
20231012,183600,412128425,1612,1612,1612,1612,0
20231012,183500,412128425,1612,1612,1612,1612,0
20231012,183400,412128425,1612,1612,1612,1612,0
20231012,183300,412128425,1612,1612,1612,1612,0
20231012,183200,412128425,1612,1612,1612,1612,0
20231012,183100,412128425,1612,1612,1612,1612,0
20231012,183000,412128425,1612,1612,1612,1612,0
20231012,182900,412128425,1612,1612,1612,1612,0
20231012,182800,412128425,1612,1612,1612,1612,0
20231012,182700,412128425,1612,1612,1612,1612,0
20231012,182600,412128425,1612,1612,1612,1612,0
20231012,182500,412128425,1612,1612,1612,1612,0
20231012,182400,412128425,1612,1612,1612,1612,0
20231012,182300,412128425,1612,1612,1612,1612,0
20231012,182200,412128425,1612,1612,1612,1612,2524
20231012,182100,412128425,1612,1612,1612,1612,0
20231012,182000,412128425,1612,1612,1612,1612,0
20231012,181900,412128425,1612,1612,1612,1612,0
20231012,181800,412128425,1612,1612,1612,1612,0
20231012,181700,412128425,1612,1612,1612,1612,0
20231012,181600,412128425,1612,1612,1612,1612,0
20231012,181500,412128425,1612,1612,1612,1612,0
20231012,181400,412128425,1612,1612,1612,1612,0
20231012,181300,412128425,1612,1612,1612,1612,0
20231012,181200,412128425,1612,1612,1612,1612,0
20231012,181100,412128425,1612,1612,1612,1612,0
20231012,181000,412128425,1612,1612,1612,1612,0
20231012,180900,412128425,1612,1612,1612,1612,0
20231012,180800,412128425,1612,1612,1612,1612,0
20231012,180700,412128425,1612,1612,1612,1612,0
20231012,180600,412128425,1612,1612,1612,1612,0
20231012,180500,412128425,1612,1612,1612,1612,0
20231012,180400,412128425,1612,1612,1612,1612,0
20231012,180300,412128425,1612,1612,1612,1612,0
20231012,180200,412128425,1612,1612,1612,1612,0
20231012,180100,412128425,1612,1612,1612,1612,0
20231012,180000,412128425,1612,1612,1612,1612,0
20231012,175900,412128425,1612,1612,1612,1612,0
20231012,175800,412128425,1612,1612,1612,1612,0
20231012,175700,412128425,1612,1612,1612,1612,0
20231012,175600,412128425,1612,1612,1612,1612,0
20231012,175500,412128425,1612,1612,1612,1612,0
20231012,175400,412128425,1612,1612,1612,1612,0
20231012,175300,412128425,1612,1612,1612,1612,0
20231012,175200,412128425,1612,1612,1612,1612,2524
20231012,175100,412128425,1612,1612,1612,1612,0
20231012,175000,412128425,1612,1612,1612,1612,0
20231012,174900,412128425,1612,1612,1612,1612,0
20231012,174800,412128425,1612,1612,1612,1612,0
20231012,174700,412128425,1612,1612,1612,1612,0
20231012,174600,412128425,1612,1612,1612,1612,0
20231012,174500,412128425,1612,1612,1612,1612,0
20231012,174400,412128425,1612,1612,1612,1612,0
20231012,174300,412128425,1612,1612,1612,1612,0
20231012,174200,412128425,1612,1612,1612,1612,0
20231012,174100,412128425,1612,1612,1612,1612,0
20231012,174000,412128425,1612,1612,1612,1612,0
20231012,173900,412128425,1612,1612,1612,1612,0
20231012,173800,412128425,1612,1612,1612,1612,0
20231012,173700,412128425,1612,1612,1612,1612,0
20231012,173600,412128425,1612,1612,1612,1612,0
20231012,173500,412128425,1612,1612,1612,1612,0
20231012,173400,412128425,1612,1612,1612,1612,0
20231012,173300,412128425,1612,1612,1612,1612,0
20231012,173200,412128425,1612,1612,1612,1612,0
20231012,173100,412128425,1612,1612,1612,1612,0
20231012,173000,412128425,1612,1612,1612,1612,0
20231012,172900,412128425,1612,1612,1612,1612,0
20231012,172800,412128425,1612,1612,1612,1612,0
20231012,172700,412128425,1612,1612,1612,1612,0
20231012,172600,412128425,1612,1612,1612,1612,0
20231012,172500,412128425,1612,1612,1612,1612,0
20231012,172400,412128425,1612,1612,1612,1612,0
20231012,172300,412128425,1612,1612,1612,1612,0
20231012,172200,412128425,1612,1612,1612,1612,2524
20231012,172100,412128425,1612,1612,1612,1612,0
20231012,172000,412128425,1612,1612,1612,1612,0
20231012,171900,412128425,1612,1612,1612,1612,0
20231012,171800,412128425,1612,1612,1612,1612,0
20231012,171700,412128425,1612,1612,1612,1612,0
20231012,171600,412128425,1612,1612,1612,1612,0
20231012,171500,412128425,1612,1612,1612,1612,0
20231012,171400,412128425,1612,1612,1612,1612,0
20231012,171300,412128425,1612,1612,1612,1612,0
20231012,171200,412128425,1612,1612,1612,1612,0
20231012,171100,412128425,1612,1612,1612,1612,0
20231012,171000,412128425,1612,1612,1612,1612,0
20231012,170900,412128425,1612,1612,1612,1612,0
20231012,170800,412128425,1612,1612,1612,1612,0
20231012,170700,412128425,1612,1612,1612,1612,0
20231012,170600,412128425,1612,1612,1612,1612,0
20231012,170500,412128425,1612,1612,1612,1612,0
20231012,170400,412128425,1612,1612,1612,1612,0
20231012,170300,412128425,1612,1612,1612,1612,0
20231012,170200,412128425,1612,1612,1612,1612,0
20231012,170100,412128425,1612,1612,1612,1612,0
20231012,170000,412128425,1612,1612,1612,1612,0
20231012,165900,412128425,1612,1612,1612,1612,0
20231012,165800,412128425,1612,1612,1612,1612,0
20231012,165700,412128425,1612,1612,1612,1612,0
20231012,165600,412128425,1612,1612,1612,1612,0
20231012,165500,412128425,1612,1612,1612,1612,0
20231012,165400,412128425,1612,1612,1612,1612,0
20231012,165300,412128425,1612,1612,1612,1612,0
20231012,165200,412128425,1612,1612,1612,1612,2524
20231012,165100,412128425,1612,1612,1612,1612,0
20231012,165000,412128425,1612,1612,1612,1612,0
20231012,164900,412128425,1612,1612,1612,1612,0
20231012,164800,412128425,1612,1612,1612,1612,0
20231012,164700,412128425,1612,1612,1612,1612,0
20231012,164600,412128425,1612,1612,1612,1612,0
20231012,164500,412128425,1612,1612,1612,1612,0
20231012,164400,412128425,1612,1612,1612,1612,0
20231012,164300,412128425,1612,1612,1612,1612,0
20231012,164200,412128425,1612,1612,1612,1612,0
20231012,164100,412128425,1612,1612,1612,1612,0
20231012,164000,412128425,1612,1612,1612,1612,0
20231012,163900,412128425,1612,1612,1612,1612,0
20231012,163800,412128425,1612,1612,1612,1612,0
20231012,163700,412128425,1612,1612,1612,1612,0
20231012,163600,412128425,1612,1612,1612,1612,0
20231012,163500,412128425,1612,1612,1612,1612,0
20231012,163400,412128425,1612,1612,1612,1612,0
20231012,163300,412128425,1612,1612,1612,1612,0
20231012,163200,412128425,1612,1612,1612,1612,0
20231012,163100,412128425,1612,1612,1612,1612,0
20231012,163000,412128425,1612,1612,1612,1612,0
20231012,162900,412128425,1612,1612,1612,1612,0
20231012,162800,412128425,1612,1612,1612,1612,0
20231012,162700,412128425,1612,1612,1612,1612,0
20231012,162600,412128425,1612,1612,1612,1612,0
20231012,162500,412128425,1612,1612,1612,1612,0
20231012,162400,412128425,1612,1612,1612,1612,0
20231012,162300,412128425,1612,1612,1612,1612,0
20231012,162200,412128425,1612,1612,1612,1612,2524
20231012,162100,412128425,1612,1612,1612,1612,0
20231012,162000,412128425,1612,1612,1612,1612,0
20231012,161900,412128425,1612,1612,1612,1612,0
20231012,161800,412128425,1612,1612,1612,1612,0
20231012,161700,412128425,1612,1612,1612,1612,0
20231012,161600,412128425,1612,1612,1612,1612,0
20231012,161500,412128425,1612,1612,1612,1612,0
20231012,161400,412128425,1612,1612,1612,1612,0
20231012,161300,412128425,1612,1612,1612,1612,0
20231012,161200,412128425,1612,1612,1612,1612,0
20231012,161100,412128425,1612,1612,1612,1612,0
20231012,161000,412128425,1612,1612,1612,1612,0
20231012,160900,412128425,1612,1612,1612,1612,0
20231012,160800,412128425,1612,1612,1612,1612,0
20231012,160700,412128425,1612,1612,1612,1612,0
20231012,160600,412128425,1612,1612,1612,1612,0
20231012,160500,412128425,1612,1612,1612,1612,0
20231012,160400,412128425,1612,1612,1612,1612,0
20231012,160300,412128425,1612,1612,1612,1612,0
20231012,160200,412128425,1612,1612,1612,1612,0
20231012,160100,412128425,1612,1612,1612,1612,0
20231012,160000,412128425,1612,1612,1612,1612,0
20231012,155900,412128425,1612,1612,1612,1612,0
20231012,155800,412128425,1612,1612,1612,1612,0
20231012,155700,412128425,1612,1612,1612,1612,0
20231012,155600,412128425,1612,1612,1612,1612,0
20231012,155500,412128425,1612,1612,1612,1612,0
20231012,155400,412128425,1612,1612,1612,1612,0
20231012,155300,412128425,1612,1612,1612,1612,0
20231012,155200,412128425,1612,1612,1612,1612,2524
20231012,155100,412128425,1612,1612,1612,1612,0
20231012,155000,412128425,1612,1612,1612,1612,0
20231012,154900,412128425,1612,1612,1612,1612,0
20231012,154800,412128425,1612,1612,1612,1612,0
20231012,154700,412128425,1612,1612,1612,1612,0
20231012,154600,412128425,1612,1612,1612,1612,0
20231012,154500,412128425,1612,1612,1612,1612,0
20231012,154400,412128425,1612,1612,1612,1612,0
20231012,154300,412128425,1612,1612,1612,1612,0
20231012,154200,412128425,1612,1612,1612,1612,0
20231012,154100,412128425,1612,1612,1612,1612,0
20231012,154000,412128425,1612,1612,1612,1612,0
20231012,153900,412128425,1612,1612,1612,1612,0
20231012,153800,412128425,1612,1612,1612,1612,0
20231012,153700,412128425,1612,1612,1612,1612,0
20231012,153600,412128425,1612,1612,1612,1612,0
20231012,153500,412128425,1612,1612,1612,1612,0
20231012,153400,412128425,1612,1612,1612,1612,0
20231012,153300,412128425,1612,1612,1612,1612,0
20231012,153200,412128425,1612,1612,1612,1612,0
20231012,153100,412128425,1612,1612,1612,1612,0
20231012,153000,412128425,1612,1612,1612,1612,2524
20231012,152900,408059737,1613,1613,1613,1613,0
20231012,152800,408059737,1613,1613,1613,1613,0
20231012,152700,408059737,1613,1613,1613,1613,0
20231012,152600,408059737,1613,1613,1613,1613,0
20231012,152500,408059737,1613,1613,1613,1613,0
20231012,152400,408059737,1613,1613,1613,1613,0
20231012,152300,408059737,1613,1613,1613,1613,0
20231012,152200,408059737,1613,1613,1613,1613,0
20231012,152100,408059737,1613,1613,1613,1613,0
20231012,152000,408059737,1613,1613,1613,1613,0
20231012,151900,408059737,1613,1611,1613,1611,365
20231012,151800,407471720,1611,1611,1611,1611,0
20231012,151700,407471720,1611,1611,1611,1610,171
20231012,151600,407196263,1611,1616,1616,1611,369
20231012,151500,406600567,1615,1617,1617,1615,401
20231012,151400,405952822,1618,1618,1618,1618,0
20231012,151300,405952822,1618,1618,1618,1618,0
20231012,151200,405952822,1618,1618,1618,1618,0
20231012,151100,405952822,1618,1618,1618,1618,0
20231012,151000,405952822,1618,1618,1618,1618,0
20231012,150900,405952822,1618,1618,1618,1618,0
20231012,150800,405952822,1618,1618,1618,1618,0
20231012,150700,405952822,1618,1618,1618,1618,0
20231012,150600,405952822,1618,1618,1618,1618,0
20231012,150500,405952822,1618,1614,1618,1614,5
20231012,150400,405944744,1614,1614,1614,1614,0
20231012,150300,405944744,1614,1614,1614,1614,0
20231012,150200,405944744,1614,1614,1614,1614,0
20231012,150100,405944744,1614,1610,1614,1610,11
20231012,150000,405927030,1610,1610,1610,1610,850
20231012,145900,404558530,1610,1610,1610,1610,0
20231012,145800,404558530,1610,1610,1610,1610,0
20231012,145700,404558530,1610,1610,1610,1610,0
20231012,145600,404558530,1610,1610,1610,1610,0
20231012,145500,404558530,1610,1610,1610,1610,149
20231012,145400,404318640,1614,1614,1614,1614,0
20231012,145300,404318640,1614,1614,1614,1614,0
20231012,145200,404318640,1614,1614,1614,1614,0
20231012,145100,404318640,1614,1614,1614,1613,47
20231012,145000,404242783,1618,1618,1618,1618,1
20231012,144900,404241165,1614,1615,1615,1614,3
20231012,144800,404236322,1618,1618,1618,1618,1
20231012,144700,404234704,1618,1618,1618,1618,0
20231012,144600,404234704,1618,1618,1618,1618,0
20231012,144500,404234704,1618,1618,1618,1618,0
20231012,144400,404234704,1618,1618,1618,1618,0
20231012,144300,404234704,1618,1618,1618,1618,1
20231012,144200,404233086,1614,1614,1614,1614,1
20231012,144100,404231472,1618,1618,1618,1618,0
20231012,144000,404231472,1618,1618,1618,1618,0
20231012,143900,404231472,1618,1611,1618,1611,2105
20231012,143800,400840310,1612,1612,1612,1612,501
20231012,143700,400032698,1614,1614,1614,1614,395
20231012,143600,399395168,1618,1618,1618,1618,0
20231012,143500,399395168,1618,1618,1618,1618,0
20231012,143400,399395168,1618,1618,1618,1618,0
20231012,143300,399395168,1618,1614,1618,1614,410
20231012,143200,398733424,1614,1611,1614,1611,1001
20231012,143100,397120810,1614,1614,1614,1614,0
20231012,143000,397120810,1614,1611,1614,1611,10
20231012,142900,397104694,1614,1614,1614,1614,0
20231012,142800,397104694,1614,1611,1614,1611,5042
20231012,142700,388982029,1613,1613,1613,1613,0
20231012,142600,388982029,1613,1613,1613,1613,0
20231012,142500,388982029,1613,1613,1613,1613,2
20231012,142400,388978803,1614,1614,1614,1614,0
20231012,142300,388978803,1614,1614,1614,1614,0
20231012,142200,388978803,1614,1614,1614,1614,0
20231012,142100,388978803,1614,1614,1614,1614,1
20231012,142000,388977189,1616,1616,1616,1616,1
20231012,141900,388975573,1611,1611,1611,1611,0
20231012,141800,388975573,1611,1614,1614,1611,1000
20231012,141700,387364353,1617,1617,1617,1617,0
20231012,141600,387364353,1617,1617,1617,1617,0
20231012,141500,387364353,1617,1617,1617,1617,0
20231012,141400,387364353,1617,1617,1617,1617,0
20231012,141300,387364353,1617,1617,1617,1617,0
20231012,141200,387364353,1617,1617,1617,1617,0
20231012,141100,387364353,1617,1617,1617,1617,12
20231012,141000,387344949,1617,1617,1617,1617,10
20231012,140900,387328779,1618,1611,1618,1611,363
20231012,140800,386743979,1611,1614,1614,1611,1400
20231012,140700,384487673,1618,1618,1618,1618,1
20231012,140600,384486055,1618,1618,1619,1613,401
20231012,140500,383839184,1618,1618,1618,1618,0
20231012,140400,383839184,1618,1613,1618,1613,104
20231012,140300,383671162,1613,1613,1613,1613,100
20231012,140200,383509862,1613,1615,1615,1613,1000
20231012,140100,381896107,1615,1619,1619,1615,1000
20231012,140000,380280737,1619,1618,1619,1618,325
20231012,135900,379754862,1618,1618,1618,1618,205
20231012,135800,379423172,1619,1619,1619,1619,0
20231012,135700,379423172,1619,1619,1619,1619,9
20231012,135600,379408601,1619,1618,1619,1618,1020
20231012,135500,377757241,1618,1618,1618,1618,58
20231012,135400,377663397,1616,1616,1616,1616,0
20231012,135300,377663397,1616,1616,1616,1616,0
20231012,135200,377663397,1616,1616,1616,1616,118
20231012,135100,377472709,1618,1618,1618,1618,0
20231012,135000,377472709,1618,1618,1618,1618,0
20231012,134900,377472709,1618,1618,1618,1618,401
20231012,134800,376823891,1618,1618,1618,1618,0
20231012,134700,376823891,1618,1618,1618,1618,100
20231012,134600,376662091,1620,1619,1620,1619,106
20231012,134500,376490373,1619,1619,1619,1619,0
20231012,134400,376490373,1619,1619,1619,1619,0
20231012,134300,376490373,1619,1619,1619,1619,0
20231012,134200,376490373,1619,1619,1619,1619,0
20231012,134100,376490373,1619,1619,1619,1619,0
20231012,134000,376490373,1619,1621,1621,1619,910
20231012,133900,375016399,1620,1620,1620,1620,242
20231012,133800,374624359,1620,1621,1621,1620,2771
20231012,133700,370134158,1621,1621,1621,1621,0
20231012,133600,370134158,1621,1621,1621,1621,0
20231012,133500,370134158,1621,1621,1621,1621,21
20231012,133400,370100117,1621,1622,1622,1621,1507
20231012,133300,367655774,1622,1622,1622,1622,7
20231012,133200,367644420,1628,1628,1628,1628,1
20231012,133100,367642792,1629,1629,1629,1629,1
20231012,133000,367641163,1622,1622,1622,1622,1
20231012,132900,367639541,1623,1623,1623,1623,0
20231012,132800,367639541,1623,1621,1623,1621,1590
20231012,132700,365060691,1621,1623,1624,1621,828
20231012,132600,363716827,1620,1624,1624,1620,301
20231012,132500,363228007,1624,1626,1626,1624,1312
20231012,132400,361097258,1628,1628,1628,1628,5
20231012,132300,361089118,1629,1629,1629,1629,0
20231012,132200,361089118,1629,1629,1629,1629,0
20231012,132100,361089118,1629,1629,1629,1629,0
20231012,132000,361089118,1629,1629,1629,1629,1
20231012,131900,361087489,1630,1630,1630,1630,0
20231012,131800,361087489,1630,1630,1630,1630,4
20231012,131700,361080969,1625,1625,1625,1625,0
20231012,131600,361080969,1625,1626,1626,1625,268
20231012,131500,360645375,1625,1630,1630,1625,819
20231012,131400,359313408,1630,1632,1632,1630,1759
20231012,131300,356445694,1634,1634,1634,1634,4
20231012,131200,356439158,1631,1631,1631,1631,0
20231012,131100,356439158,1631,1631,1631,1631,0
20231012,131000,356439158,1631,1632,1632,1631,500
20231012,130900,355623626,1631,1630,1631,1630,1424
20231012,130800,353301626,1631,1631,1631,1631,222
20231012,130700,352939544,1630,1634,1634,1630,6000
20231012,130600,343155698,1635,1635,1635,1635,0
20231012,130500,343155698,1635,1635,1635,1635,0
20231012,130400,343155698,1635,1635,1635,1635,0
20231012,130300,343155698,1635,1635,1635,1635,1
20231012,130200,343154063,1635,1635,1635,1635,30
20231012,130100,343105013,1635,1635,1635,1635,0
20231012,130000,343105013,1635,1635,1635,1635,50
20231012,125900,343023263,1635,1635,1635,1635,1
20231012,125800,343021628,1635,1635,1635,1635,0
20231012,125700,343021628,1635,1636,1636,1635,1197
20231012,125600,341064488,1636,1636,1636,1636,7
20231012,125500,341053036,1635,1635,1635,1635,91
20231012,125400,340904251,1635,1635,1635,1635,1
20231012,125300,340902616,1636,1636,1637,1636,217
20231012,125200,340547591,1636,1636,1636,1636,0
20231012,125100,340547591,1636,1636,1636,1636,0
20231012,125000,340547591,1636,1636,1636,1636,9
20231012,124900,340532867,1638,1638,1638,1638,0
20231012,124800,340532867,1638,1638,1638,1638,0
20231012,124700,340532867,1638,1638,1638,1638,100
20231012,124600,340369067,1641,1641,1641,1641,20
20231012,124500,340336247,1642,1642,1642,1642,0
20231012,124400,340336247,1642,1642,1642,1642,0
20231012,124300,340336247,1642,1642,1642,1642,0
20231012,124200,340336247,1642,1642,1642,1642,0
20231012,124100,340336247,1642,1642,1642,1642,0
20231012,124000,340336247,1642,1642,1642,1642,0
20231012,123900,340336247,1642,1642,1642,1642,0
20231012,123800,340336247,1642,1642,1642,1642,0
20231012,123700,340336247,1642,1642,1642,1642,0
20231012,123600,340336247,1642,1642,1642,1642,0
20231012,123500,340336247,1642,1642,1642,1642,0
20231012,123400,340336247,1642,1642,1642,1642,1
20231012,123300,340334605,1638,1638,1638,1638,2
20231012,123200,340331329,1635,1635,1635,1635,43
20231012,123100,340261024,1633,1645,1645,1633,5500
20231012,123000,331236314,1646,1646,1646,1646,43
20231012,122900,331165536,1646,1646,1646,1646,0
20231012,122800,331165536,1646,1646,1646,1646,0
20231012,122700,331165536,1646,1646,1646,1646,0
20231012,122600,331165536,1646,1646,1646,1646,0
20231012,122500,331165536,1646,1646,1646,1646,20
20231012,122400,331132616,1646,1646,1646,1646,0
20231012,122300,331132616,1646,1646,1646,1646,0
20231012,122200,331132616,1646,1646,1646,1646,10
20231012,122100,331116156,1646,1646,1646,1646,2
20231012,122000,331112864,1646,1646,1646,1646,0
20231012,121900,331112864,1646,1644,1646,1644,1338
20231012,121800,328913097,1643,1643,1643,1643,5
20231012,121700,328904882,1642,1642,1642,1642,0
20231012,121600,328904882,1642,1642,1642,1642,0
20231012,121500,328904882,1642,1642,1642,1642,0
20231012,121400,328904882,1642,1642,1642,1642,0
20231012,121300,328904882,1642,1643,1643,1642,500
20231012,121200,328083647,1642,1642,1642,1642,0
20231012,121100,328083647,1642,1648,1648,1642,5126
20231012,121000,319660302,1650,1650,1650,1650,0
20231012,120900,319660302,1650,1650,1650,1650,0
20231012,120800,319660302,1650,1650,1650,1650,268
20231012,120700,319218102,1650,1650,1650,1650,14
20231012,120600,319195002,1650,1650,1650,1650,0
20231012,120500,319195002,1650,1650,1650,1650,0
20231012,120400,319195002,1650,1650,1650,1650,0
20231012,120300,319195002,1650,1650,1650,1650,6
20231012,120200,319185102,1650,1649,1650,1649,116
20231012,120100,318993812,1648,1650,1650,1648,50
20231012,120000,318911392,1650,1650,1650,1650,0
20231012,115900,318911392,1650,1650,1650,1650,0
20231012,115800,318911392,1650,1650,1650,1650,0
20231012,115700,318911392,1650,1650,1650,1650,0
20231012,115600,318911392,1650,1654,1654,1650,14
20231012,115500,318888288,1648,1648,1648,1648,0
20231012,115400,318888288,1648,1648,1648,1648,0
20231012,115300,318888288,1648,1648,1648,1648,0
20231012,115200,318888288,1648,1652,1653,1648,85
20231012,115100,318748176,1652,1653,1653,1652,12
20231012,115000,318728344,1653,1653,1653,1653,0
20231012,114900,318728344,1653,1653,1653,1653,0
20231012,114800,318728344,1653,1653,1653,1653,0
20231012,114700,318728344,1653,1653,1653,1653,0
20231012,114600,318728344,1653,1653,1653,1653,2
20231012,114500,318725038,1651,1651,1651,1651,0
20231012,114400,318725038,1651,1651,1651,1651,0
20231012,114300,318725038,1651,1651,1651,1651,0
20231012,114200,318725038,1651,1651,1651,1651,0
20231012,114100,318725038,1651,1652,1652,1651,99
20231012,114000,318561578,1654,1656,1656,1654,17
20231012,113900,318533458,1653,1654,1654,1653,219
20231012,113800,318171447,1656,1653,1656,1653,132
20231012,113700,317952891,1654,1654,1654,1654,0
20231012,113600,317952891,1654,1654,1654,1654,0
20231012,113500,317952891,1654,1654,1654,1654,20
20231012,113400,317919811,1651,1651,1651,1651,0
20231012,113300,317919811,1651,1651,1651,1651,0
20231012,113200,317919811,1651,1659,1659,1651,93
20231012,113100,317766033,1659,1659,1659,1659,126
20231012,113000,317556999,1665,1665,1665,1665,0
20231012,112900,317556999,1665,1665,1665,1665,1
20231012,112800,317555334,1665,1665,1665,1665,0
20231012,112700,317555334,1665,1665,1665,1665,0
20231012,112600,317555334,1665,1663,1665,1663,1000
20231012,112500,315891800,1664,1664,1664,1664,0
20231012,112400,315891800,1664,1658,1664,1657,1009
20231012,112300,314215296,1657,1657,1657,1657,0
20231012,112200,314215296,1657,1657,1657,1657,0
20231012,112100,314215296,1657,1657,1657,1657,170
20231012,112000,313933606,1656,1656,1656,1656,0
20231012,111900,313933606,1656,1656,1656,1656,0
20231012,111800,313933606,1656,1656,1656,1656,0
20231012,111700,313933606,1656,1656,1656,1656,0
20231012,111600,313933606,1656,1656,1656,1656,0
20231012,111500,313933606,1656,1656,1656,1656,220
20231012,111400,313569286,1654,1654,1654,1654,5
20231012,111300,313561016,1655,1655,1655,1655,2
20231012,111200,313557706,1655,1655,1655,1655,26
20231012,111100,313514676,1663,1663,1663,1663,0
20231012,111000,313514676,1663,1663,1663,1663,1
20231012,110900,313513013,1664,1664,1664,1664,0
20231012,110800,313513013,1664,1664,1664,1664,0
20231012,110700,313513013,1664,1664,1664,1664,1
20231012,110600,313511349,1664,1664,1664,1664,74
20231012,110500,313388213,1664,1664,1664,1664,53
20231012,110400,313300021,1657,1657,1657,1657,0
20231012,110300,313300021,1657,1657,1657,1657,120
20231012,110200,313101181,1665,1658,1665,1658,1000
20231012,110100,311442268,1658,1658,1658,1658,119
20231012,110000,311244966,1658,1658,1658,1658,0
20231012,105900,311244966,1658,1658,1658,1658,2
20231012,105800,311241650,1658,1658,1658,1658,0
20231012,105700,311241650,1658,1653,1658,1653,118
20231012,105600,311046120,1649,1649,1649,1649,3
20231012,105500,311041173,1648,1648,1648,1648,0
20231012,105400,311041173,1648,1649,1649,1648,31
20231012,105300,310990083,1648,1648,1648,1648,0
20231012,105200,310990083,1648,1648,1648,1648,0
20231012,105100,310990083,1648,1648,1648,1643,576
20231012,105000,310042965,1644,1644,1644,1644,0
20231012,104900,310042965,1644,1644,1644,1644,0
20231012,104800,310042965,1644,1644,1644,1644,0
20231012,104700,310042965,1644,1650,1650,1644,1060
20231012,104600,308298922,1651,1652,1652,1650,16
20231012,104500,308272500,1652,1650,1652,1650,101
20231012,104400,308105650,1655,1645,1655,1645,103
20231012,104300,307935196,1660,1647,1660,1642,1482
20231012,104200,305495221,1642,1659,1659,1642,2101
20231012,104100,302011782,1659,1661,1661,1659,1706
20231012,104000,299178730,1664,1662,1670,1662,2745
20231012,103900,294595311,1665,1659,1667,1659,1673
20231012,103800,291815259,1659,1640,1659,1640,5240
20231012,103700,283196426,1635,1641,1641,1635,10007
20231012,103600,266834960,1641,1635,1641,1635,96
20231012,103500,266677447,1635,1635,1635,1635,1
20231012,103400,266675812,1634,1634,1634,1634,1
20231012,103300,266674178,1640,1640,1640,1640,0
20231012,103200,266674178,1640,1635,1640,1635,2
20231012,103100,266670903,1635,1635,1635,1635,0
20231012,103000,266670903,1635,1639,1640,1635,3
20231012,102900,266665989,1638,1638,1638,1638,1
20231012,102800,266664351,1637,1637,1637,1637,0
20231012,102700,266664351,1637,1637,1637,1637,0
20231012,102600,266664351,1637,1637,1637,1637,0
20231012,102500,266664351,1637,1637,1637,1637,0
20231012,102400,266664351,1637,1637,1637,1637,1
20231012,102300,266662714,1643,1640,1644,1640,252
20231012,102200,266248921,1640,1632,1640,1630,7640
20231012,102100,253781213,1631,1636,1636,1631,390
20231012,102000,253144766,1635,1635,1635,1635,300
20231012,101900,252654266,1635,1635,1635,1635,1
20231012,101800,252652631,1635,1635,1635,1635,94
20231012,101700,252498941,1635,1635,1635,1635,125
20231012,101600,252294566,1635,1637,1637,1631,1026
20231012,101500,250620424,1633,1640,1640,1633,1003
20231012,101400,248980164,1638,1638,1638,1638,0
20231012,101300,248980164,1638,1638,1638,1638,337
20231012,101200,248428158,1638,1638,1638,1638,200
20231012,101100,248100558,1638,1638,1638,1638,401
20231012,101000,247443720,1638,1641,1642,1638,310
20231012,100900,246935535,1638,1638,1638,1638,91
20231012,100800,246786477,1642,1642,1642,1642,20
20231012,100700,246753637,1643,1643,1643,1643,1
20231012,100600,246751994,1638,1634,1638,1633,106
20231012,100500,246578861,1633,1636,1636,1633,932
20231012,100400,245055377,1638,1638,1638,1638,0
20231012,100300,245055377,1638,1638,1638,1638,120
20231012,100200,244858817,1646,1646,1646,1646,0
20231012,100100,244858817,1646,1646,1646,1646,0
20231012,100000,244858817,1646,1635,1646,1635,1052
20231012,095900,243135041,1635,1646,1646,1635,29
20231012,095800,243087431,1646,1640,1646,1640,1213
20231012,095700,241097954,1640,1638,1640,1638,437
20231012,095600,240381682,1638,1638,1638,1638,4
20231012,095500,240375130,1638,1638,1638,1638,1
20231012,095400,240373492,1639,1639,1639,1639,2
20231012,095300,240370214,1635,1635,1635,1635,113
20231012,095200,240185459,1635,1635,1635,1635,20
20231012,095100,240152759,1635,1634,1635,1634,1051
20231012,095000,238435324,1634,1636,1636,1634,84
20231012,094900,238297924,1636,1636,1636,1636,1
20231012,094800,238296288,1636,1635,1636,1635,21
20231012,094700,238261952,1635,1635,1635,1635,1
20231012,094600,238260317,1634,1634,1634,1634,21
20231012,094500,238226003,1634,1634,1634,1634,10
20231012,094400,238209663,1641,1635,1641,1635,537
20231012,094300,237331659,1634,1633,1640,1633,402
20231012,094200,236673807,1631,1631,1631,1631,1000
20231012,094100,235042807,1631,1630,1636,1630,6763
20231012,094000,224012787,1624,1620,1636,1619,216
20231012,093900,223659739,1619,1640,1640,1613,1953
20231012,093800,220482832,1640,1645,1648,1640,2065
20231012,093700,217091969,1645,1662,1662,1645,2839
20231012,093600,212387696,1661,1668,1668,1661,1273
20231012,093500,210267654,1665,1668,1668,1665,3717
20231012,093400,204072782,1674,1675,1675,1668,437
20231012,093300,203340876,1674,1668,1674,1665,3119
20231012,093200,198146973,1675,1661,1677,1660,245
20231012,093100,197738604,1677,1660,1677,1660,1925
20231012,093000,194541989,1659,1665,1679,1659,4042
20231012,092900,187794194,1665,1675,1678,1665,4281
20231012,092800,180629379,1675,1679,1680,1674,1231
20231012,092700,178566736,1680,1680,1680,1674,7516
20231012,092600,165963172,1680,1672,1688,1669,6753
20231012,092500,154641124,1670,1672,1673,1664,6493
20231012,092400,143813687,1672,1621,1673,1618,35069
20231012,092300,86141983,1614,1609,1620,1609,10004
20231012,092200,69936299,1618,1610,1618,1610,2029
20231012,092100,66661517,1616,1612,1616,1605,1970
20231012,092000,63488748,1612,1612,1612,1611,52
20231012,091900,63404935,1612,1612,1612,1612,3
20231012,091800,63400099,1611,1617,1617,1609,170
20231012,091700,63125977,1617,1615,1620,1612,1695
20231012,091600,60386187,1612,1612,1612,1612,0
20231012,091500,60386187,1612,1612,1612,1612,99
20231012,091400,60226599,1612,1615,1615,1612,7
20231012,091300,60215300,1615,1615,1615,1615,0
20231012,091200,60215300,1615,1615,1615,1615,1320
20231012,091100,58083500,1615,1605,1615,1605,4439
20231012,091000,50927399,1605,1593,1606,1593,1674
20231012,090900,48245552,1593,1594,1599,1593,424
20231012,090800,47569213,1614,1614,1614,1614,0
20231012,090700,47569213,1614,1620,1621,1551,3708
20231012,090600,41719740,1618,1622,1622,1618,4
20231012,090500,41713256,1622,1624,1624,1622,5004
20231012,090400,33596760,1625,1625,1625,1624,2291
20231012,090300,29873886,1616,1615,1625,1615,6248
20231012,090200,19767573,1615,1616,1616,1600,5548
20231012,090100,10878040,1620,1620,1620,1620,1365
20231012,090000,8666740,1615,1610,1615,1610,5383