KissMeData/224810/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,202400,4187050,3685,3595,3685,3595,70
20231012,202300,4187050,3685,3685,3685,3685,0
20231012,202200,4187050,3685,3685,3685,3685,0
20231012,202100,4187050,3685,3685,3685,3685,0
20231012,202000,4187050,3685,3685,3685,3685,0
20231012,201900,4187050,3685,3685,3685,3685,0
20231012,201800,4187050,3685,3685,3685,3685,0
20231012,201700,4187050,3685,3685,3685,3685,0
20231012,201600,4187050,3685,3685,3685,3685,0
20231012,201500,4187050,3685,3685,3685,3685,0
20231012,201400,4187050,3685,3685,3685,3685,0
20231012,201300,4187050,3685,3685,3685,3685,0
20231012,201200,4187050,3685,3685,3685,3685,0
20231012,201100,4187050,3685,3685,3685,3685,0
20231012,201000,4187050,3685,3685,3685,3685,0
20231012,200900,4187050,3685,3685,3685,3685,0
20231012,200800,4187050,3685,3685,3685,3685,0
20231012,200700,4187050,3685,3685,3685,3685,0
20231012,200600,4187050,3685,3685,3685,3685,0
20231012,200500,4187050,3685,3685,3685,3685,0
20231012,200400,4187050,3685,3685,3685,3685,0
20231012,200300,4187050,3685,3685,3685,3685,0
20231012,200200,4187050,3685,3685,3685,3685,0
20231012,200100,4187050,3685,3685,3685,3685,0
20231012,200000,4187050,3685,3685,3685,3685,0
20231012,195900,4187050,3685,3685,3685,3685,0
20231012,195800,4187050,3685,3685,3685,3685,0
20231012,195700,4187050,3685,3685,3685,3685,0
20231012,195600,4187050,3685,3685,3685,3685,0
20231012,195500,4187050,3685,3685,3685,3685,0
20231012,195400,4187050,3685,3595,3685,3595,70
20231012,195300,4187050,3685,3685,3685,3685,0
20231012,195200,4187050,3685,3685,3685,3685,0
20231012,195100,4187050,3685,3685,3685,3685,0
20231012,195000,4187050,3685,3685,3685,3685,0
20231012,194900,4187050,3685,3685,3685,3685,0
20231012,194800,4187050,3685,3685,3685,3685,0
20231012,194700,4187050,3685,3685,3685,3685,0
20231012,194600,4187050,3685,3685,3685,3685,0
20231012,194500,4187050,3685,3685,3685,3685,0
20231012,194400,4187050,3685,3685,3685,3685,0
20231012,194300,4187050,3685,3685,3685,3685,0
20231012,194200,4187050,3685,3685,3685,3685,0
20231012,194100,4187050,3685,3685,3685,3685,0
20231012,194000,4187050,3685,3685,3685,3685,0
20231012,193900,4187050,3685,3685,3685,3685,0
20231012,193800,4187050,3685,3685,3685,3685,0
20231012,193700,4187050,3685,3685,3685,3685,0
20231012,193600,4187050,3685,3685,3685,3685,0
20231012,193500,4187050,3685,3685,3685,3685,0
20231012,193400,4187050,3685,3685,3685,3685,0
20231012,193300,4187050,3685,3685,3685,3685,0
20231012,193200,4187050,3685,3685,3685,3685,0
20231012,193100,4187050,3685,3685,3685,3685,0
20231012,193000,4187050,3685,3685,3685,3685,0
20231012,192900,4187050,3685,3685,3685,3685,0
20231012,192800,4187050,3685,3685,3685,3685,0
20231012,192700,4187050,3685,3685,3685,3685,0
20231012,192600,4187050,3685,3685,3685,3685,0
20231012,192500,4187050,3685,3685,3685,3685,0
20231012,192400,4187050,3685,3595,3685,3595,70
20231012,192300,4187050,3685,3685,3685,3685,0
20231012,192200,4187050,3685,3685,3685,3685,0
20231012,192100,4187050,3685,3685,3685,3685,0
20231012,192000,4187050,3685,3685,3685,3685,0
20231012,191900,4187050,3685,3685,3685,3685,0
20231012,191800,4187050,3685,3685,3685,3685,0
20231012,191700,4187050,3685,3685,3685,3685,0
20231012,191600,4187050,3685,3685,3685,3685,0
20231012,191500,4187050,3685,3685,3685,3685,0
20231012,191400,4187050,3685,3685,3685,3685,0
20231012,191300,4187050,3685,3685,3685,3685,0
20231012,191200,4187050,3685,3685,3685,3685,0
20231012,191100,4187050,3685,3685,3685,3685,0
20231012,191000,4187050,3685,3685,3685,3685,0
20231012,190900,4187050,3685,3685,3685,3685,0
20231012,190800,4187050,3685,3685,3685,3685,0
20231012,190700,4187050,3685,3685,3685,3685,0
20231012,190600,4187050,3685,3685,3685,3685,0
20231012,190500,4187050,3685,3685,3685,3685,0
20231012,190400,4187050,3685,3685,3685,3685,0
20231012,190300,4187050,3685,3685,3685,3685,0
20231012,190200,4187050,3685,3685,3685,3685,0
20231012,190100,4187050,3685,3685,3685,3685,0
20231012,190000,4187050,3685,3685,3685,3685,0
20231012,185900,4187050,3685,3685,3685,3685,0
20231012,185800,4187050,3685,3685,3685,3685,0
20231012,185700,4187050,3685,3685,3685,3685,0
20231012,185600,4187050,3685,3685,3685,3685,0
20231012,185500,4187050,3685,3685,3685,3685,0
20231012,185400,4187050,3685,3595,3685,3595,70
20231012,185300,4187050,3685,3685,3685,3685,0
20231012,185200,4187050,3685,3685,3685,3685,0
20231012,185100,4187050,3685,3685,3685,3685,0
20231012,185000,4187050,3685,3685,3685,3685,0
20231012,184900,4187050,3685,3685,3685,3685,0
20231012,184800,4187050,3685,3685,3685,3685,0
20231012,184700,4187050,3685,3685,3685,3685,0
20231012,184600,4187050,3685,3685,3685,3685,0
20231012,184500,4187050,3685,3685,3685,3685,0
20231012,184400,4187050,3685,3685,3685,3685,0
20231012,184300,4187050,3685,3685,3685,3685,0
20231012,184200,4187050,3685,3685,3685,3685,0
20231012,184100,4187050,3685,3685,3685,3685,0
20231012,184000,4187050,3685,3685,3685,3685,0
20231012,183900,4187050,3685,3685,3685,3685,0
20231012,183800,4187050,3685,3685,3685,3685,0
20231012,183700,4187050,3685,3685,3685,3685,0
20231012,183600,4187050,3685,3685,3685,3685,0
20231012,183500,4187050,3685,3685,3685,3685,0
20231012,183400,4187050,3685,3685,3685,3685,0
20231012,183300,4187050,3685,3685,3685,3685,0
20231012,183200,4187050,3685,3685,3685,3685,0
20231012,183100,4187050,3685,3685,3685,3685,0
20231012,183000,4187050,3685,3685,3685,3685,0
20231012,182900,4187050,3685,3685,3685,3685,0
20231012,182800,4187050,3685,3685,3685,3685,0
20231012,182700,4187050,3685,3685,3685,3685,0
20231012,182600,4187050,3685,3685,3685,3685,0
20231012,182500,4187050,3685,3685,3685,3685,0
20231012,182400,4187050,3685,3595,3685,3595,70
20231012,182300,4187050,3685,3685,3685,3685,0
20231012,182200,4187050,3685,3685,3685,3685,0
20231012,182100,4187050,3685,3685,3685,3685,0
20231012,182000,4187050,3685,3685,3685,3685,0
20231012,181900,4187050,3685,3685,3685,3685,0
20231012,181800,4187050,3685,3685,3685,3685,0
20231012,181700,4187050,3685,3685,3685,3685,0
20231012,181600,4187050,3685,3685,3685,3685,0
20231012,181500,4187050,3685,3685,3685,3685,0
20231012,181400,4187050,3685,3685,3685,3685,0
20231012,181300,4187050,3685,3685,3685,3685,0
20231012,181200,4187050,3685,3685,3685,3685,0
20231012,181100,4187050,3685,3685,3685,3685,0
20231012,181000,4187050,3685,3685,3685,3685,0
20231012,180900,4187050,3685,3685,3685,3685,0
20231012,180800,4187050,3685,3685,3685,3685,0
20231012,180700,4187050,3685,3685,3685,3685,0
20231012,180600,4187050,3685,3685,3685,3685,0
20231012,180500,4187050,3685,3685,3685,3685,0
20231012,180400,4187050,3685,3685,3685,3685,0
20231012,180300,4187050,3685,3685,3685,3685,0
20231012,180200,4187050,3685,3685,3685,3685,0
20231012,180100,4187050,3685,3685,3685,3685,0
20231012,180000,4187050,3685,3685,3685,3685,0
20231012,175900,4187050,3685,3685,3685,3685,0
20231012,175800,4187050,3685,3685,3685,3685,0
20231012,175700,4187050,3685,3685,3685,3685,0
20231012,175600,4187050,3685,3685,3685,3685,0
20231012,175500,4187050,3685,3685,3685,3685,0
20231012,175400,4187050,3685,3595,3685,3595,70
20231012,175300,4187050,3685,3685,3685,3685,0
20231012,175200,4187050,3685,3685,3685,3685,0
20231012,175100,4187050,3685,3685,3685,3685,0
20231012,175000,4187050,3685,3685,3685,3685,0
20231012,174900,4187050,3685,3685,3685,3685,0
20231012,174800,4187050,3685,3685,3685,3685,0
20231012,174700,4187050,3685,3685,3685,3685,0
20231012,174600,4187050,3685,3685,3685,3685,0
20231012,174500,4187050,3685,3685,3685,3685,0
20231012,174400,4187050,3685,3685,3685,3685,0
20231012,174300,4187050,3685,3685,3685,3685,0
20231012,174200,4187050,3685,3685,3685,3685,0
20231012,174100,4187050,3685,3685,3685,3685,0
20231012,174000,4187050,3685,3685,3685,3685,0
20231012,173900,4187050,3685,3685,3685,3685,0
20231012,173800,4187050,3685,3685,3685,3685,0
20231012,173700,4187050,3685,3685,3685,3685,0
20231012,173600,4187050,3685,3685,3685,3685,0
20231012,173500,4187050,3685,3685,3685,3685,0
20231012,173400,4187050,3685,3685,3685,3685,0
20231012,173300,4187050,3685,3685,3685,3685,0
20231012,173200,4187050,3685,3685,3685,3685,0
20231012,173100,4187050,3685,3685,3685,3685,0
20231012,173000,4187050,3685,3685,3685,3685,0
20231012,172900,4187050,3685,3685,3685,3685,0
20231012,172800,4187050,3685,3685,3685,3685,0
20231012,172700,4187050,3685,3685,3685,3685,0
20231012,172600,4187050,3685,3685,3685,3685,0
20231012,172500,4187050,3685,3685,3685,3685,0
20231012,172400,4187050,3685,3595,3685,3595,70
20231012,172300,4187050,3685,3685,3685,3685,0
20231012,172200,4187050,3685,3685,3685,3685,0
20231012,172100,4187050,3685,3685,3685,3685,0
20231012,172000,4187050,3685,3685,3685,3685,0
20231012,171900,4187050,3685,3685,3685,3685,0
20231012,171800,4187050,3685,3685,3685,3685,0
20231012,171700,4187050,3685,3685,3685,3685,0
20231012,171600,4187050,3685,3685,3685,3685,0
20231012,171500,4187050,3685,3685,3685,3685,0
20231012,171400,4187050,3685,3685,3685,3685,0
20231012,171300,4187050,3685,3685,3685,3685,0
20231012,171200,4187050,3685,3685,3685,3685,0
20231012,171100,4187050,3685,3685,3685,3685,0
20231012,171000,4187050,3685,3685,3685,3685,0
20231012,170900,4187050,3685,3685,3685,3685,0
20231012,170800,4187050,3685,3685,3685,3685,0
20231012,170700,4187050,3685,3685,3685,3685,0
20231012,170600,4187050,3685,3685,3685,3685,0
20231012,170500,4187050,3685,3685,3685,3685,0
20231012,170400,4187050,3685,3685,3685,3685,0
20231012,170300,4187050,3685,3685,3685,3685,0
20231012,170200,4187050,3685,3685,3685,3685,0
20231012,170100,4187050,3685,3685,3685,3685,0
20231012,170000,4187050,3685,3685,3685,3685,0
20231012,165900,4187050,3685,3685,3685,3685,0
20231012,165800,4187050,3685,3685,3685,3685,0
20231012,165700,4187050,3685,3685,3685,3685,0
20231012,165600,4187050,3685,3685,3685,3685,0
20231012,165500,4187050,3685,3685,3685,3685,0
20231012,165400,4187050,3685,3595,3685,3595,70
20231012,165300,4187050,3685,3685,3685,3685,0
20231012,165200,4187050,3685,3685,3685,3685,0
20231012,165100,4187050,3685,3685,3685,3685,0
20231012,165000,4187050,3685,3685,3685,3685,0
20231012,164900,4187050,3685,3685,3685,3685,0
20231012,164800,4187050,3685,3685,3685,3685,0
20231012,164700,4187050,3685,3685,3685,3685,0
20231012,164600,4187050,3685,3685,3685,3685,0
20231012,164500,4187050,3685,3685,3685,3685,0
20231012,164400,4187050,3685,3685,3685,3685,0
20231012,164300,4187050,3685,3685,3685,3685,0
20231012,164200,4187050,3685,3685,3685,3685,0
20231012,164100,4187050,3685,3685,3685,3685,0
20231012,164000,4187050,3685,3685,3685,3685,0
20231012,163900,4187050,3685,3685,3685,3685,0
20231012,163800,4187050,3685,3685,3685,3685,0
20231012,163700,4187050,3685,3685,3685,3685,0
20231012,163600,4187050,3685,3685,3685,3685,0
20231012,163500,4187050,3685,3685,3685,3685,0
20231012,163400,4187050,3685,3685,3685,3685,0
20231012,163300,4187050,3685,3685,3685,3685,0
20231012,163200,4187050,3685,3685,3685,3685,0
20231012,163100,4187050,3685,3685,3685,3685,0
20231012,163000,4187050,3685,3685,3685,3685,0
20231012,162900,4187050,3685,3685,3685,3685,0
20231012,162800,4187050,3685,3685,3685,3685,0
20231012,162700,4187050,3685,3685,3685,3685,0
20231012,162600,4187050,3685,3685,3685,3685,0
20231012,162500,4187050,3685,3685,3685,3685,0
20231012,162400,4187050,3685,3595,3685,3595,70
20231012,162300,4187050,3685,3685,3685,3685,0
20231012,162200,4187050,3685,3685,3685,3685,0
20231012,162100,4187050,3685,3685,3685,3685,0
20231012,162000,4187050,3685,3685,3685,3685,0
20231012,161900,4187050,3685,3685,3685,3685,0
20231012,161800,4187050,3685,3685,3685,3685,0
20231012,161700,4187050,3685,3685,3685,3685,0
20231012,161600,4187050,3685,3685,3685,3685,0
20231012,161500,4187050,3685,3685,3685,3685,0
20231012,161400,4187050,3685,3685,3685,3685,0
20231012,161300,4187050,3685,3685,3685,3685,0
20231012,161200,4187050,3685,3685,3685,3685,0
20231012,161100,4187050,3685,3685,3685,3685,0
20231012,161000,4187050,3685,3685,3685,3685,0
20231012,160900,4187050,3685,3685,3685,3685,0
20231012,160800,4187050,3685,3685,3685,3685,0
20231012,160700,4187050,3685,3685,3685,3685,0
20231012,160600,4187050,3685,3685,3685,3685,0
20231012,160500,4187050,3685,3685,3685,3685,0
20231012,160400,4187050,3685,3685,3685,3685,0
20231012,160300,4187050,3685,3685,3685,3685,0
20231012,160200,4187050,3685,3685,3685,3685,0
20231012,160100,4187050,3685,3685,3685,3685,0
20231012,160000,4187050,3685,3685,3685,3685,0
20231012,155900,4187050,3685,3685,3685,3685,0
20231012,155800,4187050,3685,3685,3685,3685,0
20231012,155700,4187050,3685,3685,3685,3685,0
20231012,155600,4187050,3685,3685,3685,3685,0
20231012,155500,4187050,3685,3685,3685,3685,0
20231012,155400,4187050,3685,3595,3685,3595,70
20231012,155300,4187050,3685,3685,3685,3685,0
20231012,155200,4187050,3685,3685,3685,3685,0
20231012,155100,4187050,3685,3685,3685,3685,0
20231012,155000,4187050,3685,3685,3685,3685,0
20231012,154900,4187050,3685,3685,3685,3685,0
20231012,154800,4187050,3685,3685,3685,3685,0
20231012,154700,4187050,3685,3685,3685,3685,0
20231012,154600,4187050,3685,3685,3685,3685,0
20231012,154500,4187050,3685,3685,3685,3685,0
20231012,154400,4187050,3685,3685,3685,3685,0
20231012,154300,4187050,3685,3685,3685,3685,0
20231012,154200,4187050,3685,3685,3685,3685,0
20231012,154100,4187050,3685,3685,3685,3685,0
20231012,154000,4187050,3685,3685,3685,3685,0
20231012,153900,4187050,3685,3685,3685,3685,0
20231012,153800,4187050,3685,3685,3685,3685,0
20231012,153700,4187050,3685,3685,3685,3685,0
20231012,153600,4187050,3685,3685,3685,3685,0
20231012,153500,4187050,3685,3685,3685,3685,0
20231012,153400,4187050,3685,3685,3685,3685,0
20231012,153300,4187050,3685,3685,3685,3685,0
20231012,153200,4187050,3685,3685,3685,3685,0
20231012,153100,4187050,3685,3685,3685,3685,0
20231012,153000,4187050,3685,3685,3685,3685,0
20231012,152900,4187050,3685,3685,3685,3685,0
20231012,152800,4187050,3685,3685,3685,3685,0
20231012,152700,4187050,3685,3685,3685,3685,0
20231012,152600,4187050,3685,3685,3685,3685,0
20231012,152500,4187050,3685,3685,3685,3685,0
20231012,152400,4187050,3685,3685,3685,3685,0
20231012,152300,4187050,3685,3685,3685,3685,0
20231012,152200,4187050,3685,3685,3685,3685,0
20231012,152100,4187050,3685,3685,3685,3685,0
20231012,152000,4187050,3685,3685,3685,3685,0
20231012,151900,4187050,3685,3685,3685,3685,0
20231012,151800,4187050,3685,3685,3685,3685,0
20231012,151700,4187050,3685,3685,3685,3685,0
20231012,151600,4187050,3685,3685,3685,3685,0
20231012,151500,4187050,3685,3685,3685,3685,0
20231012,151400,4187050,3685,3685,3685,3685,0
20231012,151300,4187050,3685,3685,3685,3685,0
20231012,151200,4187050,3685,3685,3685,3685,0
20231012,151100,4187050,3685,3685,3685,3685,0
20231012,151000,4187050,3685,3685,3685,3685,0
20231012,150900,4187050,3685,3685,3685,3685,0
20231012,150800,4187050,3685,3685,3685,3685,0
20231012,150700,4187050,3685,3685,3685,3685,0
20231012,150600,4187050,3685,3685,3685,3685,0
20231012,150500,4187050,3685,3685,3685,3685,0
20231012,150400,4187050,3685,3685,3685,3685,0
20231012,150300,4187050,3685,3685,3685,3685,0
20231012,150200,4187050,3685,3685,3685,3685,0
20231012,150100,4187050,3685,3685,3685,3685,0
20231012,150000,4187050,3685,3685,3685,3685,0
20231012,145900,4187050,3685,3595,3685,3595,70
20231012,145800,3934140,3595,3140,3595,3140,720
20231012,145700,1591615,3140,3140,3140,3140,0
20231012,145600,1591615,3140,3140,3140,3140,0
20231012,145500,1591615,3140,3140,3140,3140,500
20231012,145400,21615,3140,3140,3140,3140,0
20231012,145300,21615,3140,3140,3140,3140,0
20231012,145200,21615,3140,3140,3140,3140,0
20231012,145100,21615,3140,3140,3140,3140,0
20231012,145000,21615,3140,3140,3140,3140,0
20231012,144900,21615,3140,3140,3140,3140,0
20231012,144800,21615,3140,3140,3140,3140,0
20231012,144700,21615,3140,3140,3140,3140,0
20231012,144600,21615,3140,3140,3140,3140,0
20231012,144500,21615,3140,3140,3140,3140,0
20231012,144400,21615,3140,3140,3140,3140,0
20231012,144300,21615,3140,3140,3140,3140,0
20231012,144200,21615,3140,3140,3140,3140,0
20231012,144100,21615,3140,3140,3140,3140,0
20231012,144000,21615,3140,3140,3140,3140,0
20231012,143900,21615,3140,3140,3140,3140,0
20231012,143800,21615,3140,3140,3140,3140,0
20231012,143700,21615,3140,3140,3140,3140,0
20231012,143600,21615,3140,3140,3140,3140,0
20231012,143500,21615,3140,3140,3140,3140,0
20231012,143400,21615,3140,3140,3140,3140,0
20231012,143300,21615,3140,3140,3140,3140,0
20231012,143200,21615,3140,3140,3140,3140,0
20231012,143100,21615,3140,3140,3140,3140,0
20231012,143000,21615,3140,3140,3140,3140,0
20231012,142900,21615,3140,3140,3140,3140,0
20231012,142800,21615,3140,3140,3140,3140,0
20231012,142700,21615,3140,3140,3140,3140,0
20231012,142600,21615,3140,3140,3140,3140,0
20231012,142500,21615,3140,3140,3140,3140,0
20231012,142400,21615,3140,3140,3140,3140,0
20231012,142300,21615,3140,3140,3140,3140,0
20231012,142200,21615,3140,3140,3140,3140,0
20231012,142100,21615,3140,3140,3140,3140,0
20231012,142000,21615,3140,3140,3140,3140,0
20231012,141900,21615,3140,3140,3140,3140,0
20231012,141800,21615,3140,3140,3140,3140,0
20231012,141700,21615,3140,3140,3140,3140,0
20231012,141600,21615,3140,3140,3140,3140,0
20231012,141500,21615,3140,3140,3140,3140,0
20231012,141400,21615,3140,3140,3140,3140,0
20231012,141300,21615,3140,3140,3140,3140,0
20231012,141200,21615,3140,3140,3140,3140,0
20231012,141100,21615,3140,3140,3140,3140,0
20231012,141000,21615,3140,3140,3140,3140,0
20231012,140900,21615,3140,3140,3140,3140,0
20231012,140800,21615,3140,3140,3140,3140,0
20231012,140700,21615,3140,3140,3140,3140,0
20231012,140600,21615,3140,3140,3140,3140,0
20231012,140500,21615,3140,3140,3140,3140,0
20231012,140400,21615,3140,3140,3140,3140,0
20231012,140300,21615,3140,3140,3140,3140,0
20231012,140200,21615,3140,3140,3140,3140,0
20231012,140100,21615,3140,3140,3140,3140,0
20231012,140000,21615,3140,3140,3140,3140,0
20231012,135900,21615,3140,3140,3140,3140,0
20231012,135800,21615,3140,3140,3140,3140,0
20231012,135700,21615,3140,3140,3140,3140,0
20231012,135600,21615,3140,3140,3140,3140,0
20231012,135500,21615,3140,3140,3140,3140,0
20231012,135400,21615,3140,3140,3140,3140,0
20231012,135300,21615,3140,3140,3140,3140,0
20231012,135200,21615,3140,3140,3140,3140,0
20231012,135100,21615,3140,3140,3140,3140,0
20231012,135000,21615,3140,3140,3140,3140,0
20231012,134900,21615,3140,3140,3140,3140,0
20231012,134800,21615,3140,3140,3140,3140,0
20231012,134700,21615,3140,3140,3140,3140,0
20231012,134600,21615,3140,3140,3140,3140,0
20231012,134500,21615,3140,3140,3140,3140,0
20231012,134400,21615,3140,3140,3140,3140,0
20231012,134300,21615,3140,3140,3140,3140,0
20231012,134200,21615,3140,3140,3140,3140,0
20231012,134100,21615,3140,3140,3140,3140,0
20231012,134000,21615,3140,3140,3140,3140,0
20231012,133900,21615,3140,3140,3140,3140,0
20231012,133800,21615,3140,3140,3140,3140,0
20231012,133700,21615,3140,3140,3140,3140,0
20231012,133600,21615,3140,3140,3140,3140,0
20231012,133500,21615,3140,3140,3140,3140,0
20231012,133400,21615,3140,3140,3140,3140,0
20231012,133300,21615,3140,3140,3140,3140,0
20231012,133200,21615,3140,3140,3140,3140,0
20231012,133100,21615,3140,3140,3140,3140,0
20231012,133000,21615,3140,3140,3140,3140,0
20231012,132900,21615,3140,3140,3140,3140,0
20231012,132800,21615,3140,3140,3140,3140,0
20231012,132700,21615,3140,3140,3140,3140,0
20231012,132600,21615,3140,3140,3140,3140,0
20231012,132500,21615,3140,3140,3140,3140,0
20231012,132400,21615,3140,3140,3140,3140,0
20231012,132300,21615,3140,3140,3140,3140,0
20231012,132200,21615,3140,3140,3140,3140,0
20231012,132100,21615,3140,3140,3140,3140,0
20231012,132000,21615,3140,3140,3140,3140,0
20231012,131900,21615,3140,3140,3140,3140,0
20231012,131800,21615,3140,3140,3140,3140,0
20231012,131700,21615,3140,3140,3140,3140,0
20231012,131600,21615,3140,3140,3140,3140,0
20231012,131500,21615,3140,3140,3140,3140,0
20231012,131400,21615,3140,3140,3140,3140,0
20231012,131300,21615,3140,3140,3140,3140,0
20231012,131200,21615,3140,3140,3140,3140,0
20231012,131100,21615,3140,3140,3140,3140,0
20231012,131000,21615,3140,3140,3140,3140,0
20231012,130900,21615,3140,3140,3140,3140,0
20231012,130800,21615,3140,3140,3140,3140,0
20231012,130700,21615,3140,3140,3140,3140,0
20231012,130600,21615,3140,3140,3140,3140,0
20231012,130500,21615,3140,3140,3140,3140,0
20231012,130400,21615,3140,3140,3140,3140,0
20231012,130300,21615,3140,3140,3140,3140,0
20231012,130200,21615,3140,3140,3140,3140,0
20231012,130100,21615,3140,3140,3140,3140,0
20231012,130000,21615,3140,3140,3140,3140,0
20231012,125900,21615,3140,3140,3140,3140,0
20231012,125800,21615,3140,3140,3140,3140,0
20231012,125700,21615,3140,3140,3140,3140,0
20231012,125600,21615,3140,3140,3140,3140,0
20231012,125500,21615,3140,3140,3140,3140,0
20231012,125400,21615,3140,3140,3140,3140,0
20231012,125300,21615,3140,3140,3140,3140,0
20231012,125200,21615,3140,3140,3140,3140,0
20231012,125100,21615,3140,3140,3140,3140,0
20231012,125000,21615,3140,3140,3140,3140,0
20231012,124900,21615,3140,3140,3140,3140,0
20231012,124800,21615,3140,3140,3140,3140,0
20231012,124700,21615,3140,3140,3140,3140,0
20231012,124600,21615,3140,3140,3140,3140,0
20231012,124500,21615,3140,3140,3140,3140,0
20231012,124400,21615,3140,3140,3140,3140,0
20231012,124300,21615,3140,3140,3140,3140,0
20231012,124200,21615,3140,3140,3140,3140,0
20231012,124100,21615,3140,3140,3140,3140,0
20231012,124000,21615,3140,3140,3140,3140,0
20231012,123900,21615,3140,3140,3140,3140,0
20231012,123800,21615,3140,3140,3140,3140,0
20231012,123700,21615,3140,3140,3140,3140,0
20231012,123600,21615,3140,3140,3140,3140,0
20231012,123500,21615,3140,3140,3140,3140,0
20231012,123400,21615,3140,3140,3140,3140,0
20231012,123300,21615,3140,3140,3140,3140,0
20231012,123200,21615,3140,3140,3140,3140,0
20231012,123100,21615,3140,3140,3140,3140,0
20231012,123000,21615,3140,3140,3140,3140,0
20231012,122900,21615,3140,3140,3140,3140,0
20231012,122800,21615,3140,3140,3140,3140,0
20231012,122700,21615,3140,3140,3140,3140,0
20231012,122600,21615,3140,3140,3140,3140,0
20231012,122500,21615,3140,3140,3140,3140,0
20231012,122400,21615,3140,3140,3140,3140,0
20231012,122300,21615,3140,3140,3140,3140,0
20231012,122200,21615,3140,3140,3140,3140,0
20231012,122100,21615,3140,3140,3140,3140,0
20231012,122000,21615,3140,3140,3140,3140,0
20231012,121900,21615,3140,3140,3140,3140,0
20231012,121800,21615,3140,3140,3140,3140,0
20231012,121700,21615,3140,3140,3140,3140,0
20231012,121600,21615,3140,3140,3140,3140,0
20231012,121500,21615,3140,3140,3140,3140,0
20231012,121400,21615,3140,3140,3140,3140,0
20231012,121300,21615,3140,3140,3140,3140,0
20231012,121200,21615,3140,3140,3140,3140,0
20231012,121100,21615,3140,3140,3140,3140,0
20231012,121000,21615,3140,3140,3140,3140,0
20231012,120900,21615,3140,3140,3140,3140,0
20231012,120800,21615,3140,3140,3140,3140,0
20231012,120700,21615,3140,3140,3140,3140,0
20231012,120600,21615,3140,3140,3140,3140,0
20231012,120500,21615,3140,3140,3140,3140,0
20231012,120400,21615,3140,3140,3140,3140,0
20231012,120300,21615,3140,3140,3140,3140,0
20231012,120200,21615,3140,3140,3140,3140,0
20231012,120100,21615,3140,3140,3140,3140,0
20231012,120000,21615,3140,3140,3140,3140,0
20231012,115900,21615,3140,3140,3140,3140,0
20231012,115800,21615,3140,3140,3140,3140,0
20231012,115700,21615,3140,3140,3140,3140,0
20231012,115600,21615,3140,3140,3140,3140,0
20231012,115500,21615,3140,3140,3140,3140,0
20231012,115400,21615,3140,3140,3140,3140,0
20231012,115300,21615,3140,3140,3140,3140,0
20231012,115200,21615,3140,3140,3140,3140,0
20231012,115100,21615,3140,3140,3140,3140,0
20231012,115000,21615,3140,3140,3140,3140,0
20231012,114900,21615,3140,3140,3140,3140,0
20231012,114800,21615,3140,3140,3140,3140,0
20231012,114700,21615,3140,3140,3140,3140,0
20231012,114600,21615,3140,3140,3140,3140,0
20231012,114500,21615,3140,3140,3140,3140,0
20231012,114400,21615,3140,3140,3140,3140,0
20231012,114300,21615,3140,3140,3140,3140,0
20231012,114200,21615,3140,3140,3140,3140,0
20231012,114100,21615,3140,3140,3140,3140,0
20231012,114000,21615,3140,3140,3140,3140,0
20231012,113900,21615,3140,3140,3140,3140,0
20231012,113800,21615,3140,3140,3140,3140,0
20231012,113700,21615,3140,3140,3140,3140,0
20231012,113600,21615,3140,3140,3140,3140,0
20231012,113500,21615,3140,3140,3140,3140,0
20231012,113400,21615,3140,3140,3140,3140,0
20231012,113300,21615,3140,3140,3140,3140,0
20231012,113200,21615,3140,3140,3140,3140,0
20231012,113100,21615,3140,3140,3140,3140,0
20231012,113000,21615,3140,3140,3140,3140,0
20231012,112900,21615,3140,3140,3140,3140,0
20231012,112800,21615,3140,3140,3140,3140,0
20231012,112700,21615,3140,3140,3140,3140,0
20231012,112600,21615,3140,3140,3140,3140,0
20231012,112500,21615,3140,3140,3140,3140,0
20231012,112400,21615,3140,3140,3140,3140,0
20231012,112300,21615,3140,3140,3140,3140,0
20231012,112200,21615,3140,3140,3140,3140,0
20231012,112100,21615,3140,3140,3140,3140,0
20231012,112000,21615,3140,3140,3140,3140,0
20231012,111900,21615,3140,3140,3140,3140,0
20231012,111800,21615,3140,3140,3140,3140,0
20231012,111700,21615,3140,3140,3140,3140,0
20231012,111600,21615,3140,3140,3140,3140,0
20231012,111500,21615,3140,3140,3140,3140,0
20231012,111400,21615,3140,3140,3140,3140,0
20231012,111300,21615,3140,3140,3140,3140,0
20231012,111200,21615,3140,3140,3140,3140,0
20231012,111100,21615,3140,3140,3140,3140,0
20231012,111000,21615,3140,3140,3140,3140,0
20231012,110900,21615,3140,3140,3140,3140,0
20231012,110800,21615,3140,3140,3140,3140,0
20231012,110700,21615,3140,3140,3140,3140,0
20231012,110600,21615,3140,3140,3140,3140,0
20231012,110500,21615,3140,3140,3140,3140,0
20231012,110400,21615,3140,3140,3140,3140,0
20231012,110300,21615,3140,3140,3140,3140,0
20231012,110200,21615,3140,3140,3140,3140,0
20231012,110100,21615,3140,3140,3140,3140,0
20231012,110000,21615,3140,3140,3140,3140,0
20231012,105900,21615,3140,3140,3140,3140,0
20231012,105800,21615,3140,3140,3140,3140,0
20231012,105700,21615,3140,3140,3140,3140,0
20231012,105600,21615,3140,3140,3140,3140,0
20231012,105500,21615,3140,3140,3140,3140,0
20231012,105400,21615,3140,3140,3140,3140,0
20231012,105300,21615,3140,3140,3140,3140,0
20231012,105200,21615,3140,3140,3140,3140,0
20231012,105100,21615,3140,3140,3140,3140,0
20231012,105000,21615,3140,3140,3140,3140,0
20231012,104900,21615,3140,3140,3140,3140,0
20231012,104800,21615,3140,3140,3140,3140,0
20231012,104700,21615,3140,3140,3140,3140,0
20231012,104600,21615,3140,3140,3140,3140,0
20231012,104500,21615,3140,3140,3140,3140,0
20231012,104400,21615,3140,3140,3140,3140,0
20231012,104300,21615,3140,3140,3140,3140,0
20231012,104200,21615,3140,3140,3140,3140,0
20231012,104100,21615,3140,3140,3140,3140,0
20231012,104000,21615,3140,3140,3140,3140,0
20231012,103900,21615,3140,3140,3140,3140,0
20231012,103800,21615,3140,3140,3140,3140,0
20231012,103700,21615,3140,3140,3140,3140,0
20231012,103600,21615,3140,3140,3140,3140,0
20231012,103500,21615,3140,3140,3140,3140,0
20231012,103400,21615,3140,3140,3140,3140,0
20231012,103300,21615,3140,3140,3140,3140,0
20231012,103200,21615,3140,3140,3140,3140,0
20231012,103100,21615,3140,3140,3140,3140,0
20231012,103000,21615,3140,3140,3140,3140,0
20231012,102900,21615,3140,3140,3140,3140,0
20231012,102800,21615,3140,3140,3140,3140,0
20231012,102700,21615,3140,3140,3140,3140,0
20231012,102600,21615,3140,3140,3140,3140,0
20231012,102500,21615,3140,3140,3140,3140,0
20231012,102400,21615,3140,3140,3140,3140,0
20231012,102300,21615,3140,3140,3140,3140,0
20231012,102200,21615,3140,3140,3140,3140,0
20231012,102100,21615,3140,3140,3140,3140,0
20231012,102000,21615,3140,3140,3140,3140,0
20231012,101900,21615,3140,3140,3140,3140,0
20231012,101800,21615,3140,3140,3140,3140,0
20231012,101700,21615,3140,3140,3140,3140,0
20231012,101600,21615,3140,3140,3140,3140,0
20231012,101500,21615,3140,3140,3140,3140,0
20231012,101400,21615,3140,3140,3140,3140,0
20231012,101300,21615,3140,3140,3140,3140,0
20231012,101200,21615,3140,3140,3140,3140,0
20231012,101100,21615,3140,3140,3140,3140,0
20231012,101000,21615,3140,3140,3140,3140,0
20231012,100900,21615,3140,3140,3140,3140,0
20231012,100800,21615,3140,3140,3140,3140,0
20231012,100700,21615,3140,3140,3140,3140,0
20231012,100600,21615,3140,3140,3140,3140,0
20231012,100500,21615,3140,3140,3140,3140,0
20231012,100400,21615,3140,3140,3140,3140,0
20231012,100300,21615,3140,3140,3140,3140,0
20231012,100200,21615,3140,3140,3140,3140,0
20231012,100100,21615,3140,3140,3140,3140,0
20231012,100000,21615,3140,3140,3140,3140,0
20231012,095900,21615,3140,3140,3140,3140,0
20231012,095800,21615,3140,3140,3140,3140,0
20231012,095700,21615,3140,3140,3140,3140,0
20231012,095600,21615,3140,3140,3140,3140,0
20231012,095500,21615,3140,3140,3140,3140,0
20231012,095400,21615,3140,3140,3140,3140,0
20231012,095300,21615,3140,3140,3140,3140,0
20231012,095200,21615,3140,3140,3140,3140,0
20231012,095100,21615,3140,3140,3140,3140,0
20231012,095000,21615,3140,3140,3140,3140,0
20231012,094900,21615,3140,3140,3140,3140,0
20231012,094800,21615,3140,3140,3140,3140,0
20231012,094700,21615,3140,3140,3140,3140,0
20231012,094600,21615,3140,3140,3140,3140,0
20231012,094500,21615,3140,3140,3140,3140,0
20231012,094400,21615,3140,3140,3140,3140,1
20231012,094300,18475,3695,3695,3695,3695,0
20231012,094200,18475,3695,3695,3695,3695,0
20231012,094100,18475,3695,3695,3695,3695,0
20231012,094000,18475,3695,3695,3695,3695,0
20231012,093900,18475,3695,3695,3695,3695,0
20231012,093800,18475,3695,3695,3695,3695,0
20231012,093700,18475,3695,3695,3695,3695,0
20231012,093600,18475,3695,3695,3695,3695,0
20231012,093500,18475,3695,3695,3695,3695,0
20231012,093400,18475,3695,3695,3695,3695,0
20231012,093300,18475,3695,3695,3695,3695,0
20231012,093200,18475,3695,3695,3695,3695,0
20231012,093100,18475,3695,3695,3695,3695,0
20231012,093000,18475,3695,3695,3695,3695,0
20231012,092900,18475,3695,3695,3695,3695,0
20231012,092800,18475,3695,3695,3695,3695,0
20231012,092700,18475,3695,3695,3695,3695,0
20231012,092600,18475,3695,3695,3695,3695,0
20231012,092500,18475,3695,3695,3695,3695,0
20231012,092400,18475,3695,3695,3695,3695,0
20231012,092300,18475,3695,3695,3695,3695,0
20231012,092200,18475,3695,3695,3695,3695,0
20231012,092100,18475,3695,3695,3695,3695,0
20231012,092000,18475,3695,3695,3695,3695,0
20231012,091900,18475,3695,3695,3695,3695,0
20231012,091800,18475,3695,3695,3695,3695,0
20231012,091700,18475,3695,3695,3695,3695,0
20231012,091600,18475,3695,3695,3695,3695,0
20231012,091500,18475,3695,3695,3695,3695,0
20231012,091400,18475,3695,3695,3695,3695,0
20231012,091300,18475,3695,3695,3695,3695,0
20231012,091200,18475,3695,3695,3695,3695,0
20231012,091100,18475,3695,3695,3695,3695,0
20231012,091000,18475,3695,3695,3695,3695,0
20231012,090900,18475,3695,3695,3695,3695,5
20231012,090800,0,3690,3690,3690,3690,0
20231012,090700,0,3690,3690,3690,3690,0
20231012,090600,0,3690,3690,3690,3690,0
20231012,090500,0,3690,3690,3690,3690,0
20231012,090400,0,3690,3690,3690,3690,0
20231012,090300,0,3690,3690,3690,3690,0
20231012,090200,0,3690,3690,3690,3690,0
20231012,090100,0,3690,3690,3690,3690,0
20231012,090000,0,3690,3690,3690,3690,0