KissMeData/307280/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,204300,100378537,1707,1707,1707,1707,7053
20231012,204200,100378537,1707,1707,1707,1707,0
20231012,204100,100378537,1707,1707,1707,1707,0
20231012,204000,100378537,1707,1707,1707,1707,0
20231012,203900,100378537,1707,1707,1707,1707,0
20231012,203800,100378537,1707,1707,1707,1707,0
20231012,203700,100378537,1707,1707,1707,1707,0
20231012,203600,100378537,1707,1707,1707,1707,0
20231012,203500,100378537,1707,1707,1707,1707,0
20231012,203400,100378537,1707,1707,1707,1707,0
20231012,203300,100378537,1707,1707,1707,1707,0
20231012,203200,100378537,1707,1707,1707,1707,0
20231012,203100,100378537,1707,1707,1707,1707,0
20231012,203000,100378537,1707,1707,1707,1707,0
20231012,202900,100378537,1707,1707,1707,1707,0
20231012,202800,100378537,1707,1707,1707,1707,0
20231012,202700,100378537,1707,1707,1707,1707,0
20231012,202600,100378537,1707,1707,1707,1707,0
20231012,202500,100378537,1707,1707,1707,1707,0
20231012,202400,100378537,1707,1707,1707,1707,0
20231012,202300,100378537,1707,1707,1707,1707,0
20231012,202200,100378537,1707,1707,1707,1707,0
20231012,202100,100378537,1707,1707,1707,1707,0
20231012,202000,100378537,1707,1707,1707,1707,0
20231012,201900,100378537,1707,1707,1707,1707,0
20231012,201800,100378537,1707,1707,1707,1707,0
20231012,201700,100378537,1707,1707,1707,1707,0
20231012,201600,100378537,1707,1707,1707,1707,0
20231012,201500,100378537,1707,1707,1707,1707,0
20231012,201400,100378537,1707,1707,1707,1707,0
20231012,201300,100378537,1707,1707,1707,1707,7053
20231012,201200,100378537,1707,1707,1707,1707,0
20231012,201100,100378537,1707,1707,1707,1707,0
20231012,201000,100378537,1707,1707,1707,1707,0
20231012,200900,100378537,1707,1707,1707,1707,0
20231012,200800,100378537,1707,1707,1707,1707,0
20231012,200700,100378537,1707,1707,1707,1707,0
20231012,200600,100378537,1707,1707,1707,1707,0
20231012,200500,100378537,1707,1707,1707,1707,0
20231012,200400,100378537,1707,1707,1707,1707,0
20231012,200300,100378537,1707,1707,1707,1707,0
20231012,200200,100378537,1707,1707,1707,1707,0
20231012,200100,100378537,1707,1707,1707,1707,0
20231012,200000,100378537,1707,1707,1707,1707,0
20231012,195900,100378537,1707,1707,1707,1707,0
20231012,195800,100378537,1707,1707,1707,1707,0
20231012,195700,100378537,1707,1707,1707,1707,0
20231012,195600,100378537,1707,1707,1707,1707,0
20231012,195500,100378537,1707,1707,1707,1707,0
20231012,195400,100378537,1707,1707,1707,1707,0
20231012,195300,100378537,1707,1707,1707,1707,0
20231012,195200,100378537,1707,1707,1707,1707,0
20231012,195100,100378537,1707,1707,1707,1707,0
20231012,195000,100378537,1707,1707,1707,1707,0
20231012,194900,100378537,1707,1707,1707,1707,0
20231012,194800,100378537,1707,1707,1707,1707,0
20231012,194700,100378537,1707,1707,1707,1707,0
20231012,194600,100378537,1707,1707,1707,1707,0
20231012,194500,100378537,1707,1707,1707,1707,0
20231012,194400,100378537,1707,1707,1707,1707,0
20231012,194300,100378537,1707,1707,1707,1707,7053
20231012,194200,100378537,1707,1707,1707,1707,0
20231012,194100,100378537,1707,1707,1707,1707,0
20231012,194000,100378537,1707,1707,1707,1707,0
20231012,193900,100378537,1707,1707,1707,1707,0
20231012,193800,100378537,1707,1707,1707,1707,0
20231012,193700,100378537,1707,1707,1707,1707,0
20231012,193600,100378537,1707,1707,1707,1707,0
20231012,193500,100378537,1707,1707,1707,1707,0
20231012,193400,100378537,1707,1707,1707,1707,0
20231012,193300,100378537,1707,1707,1707,1707,0
20231012,193200,100378537,1707,1707,1707,1707,0
20231012,193100,100378537,1707,1707,1707,1707,0
20231012,193000,100378537,1707,1707,1707,1707,0
20231012,192900,100378537,1707,1707,1707,1707,0
20231012,192800,100378537,1707,1707,1707,1707,0
20231012,192700,100378537,1707,1707,1707,1707,0
20231012,192600,100378537,1707,1707,1707,1707,0
20231012,192500,100378537,1707,1707,1707,1707,0
20231012,192400,100378537,1707,1707,1707,1707,0
20231012,192300,100378537,1707,1707,1707,1707,0
20231012,192200,100378537,1707,1707,1707,1707,0
20231012,192100,100378537,1707,1707,1707,1707,0
20231012,192000,100378537,1707,1707,1707,1707,0
20231012,191900,100378537,1707,1707,1707,1707,0
20231012,191800,100378537,1707,1707,1707,1707,0
20231012,191700,100378537,1707,1707,1707,1707,0
20231012,191600,100378537,1707,1707,1707,1707,0
20231012,191500,100378537,1707,1707,1707,1707,0
20231012,191400,100378537,1707,1707,1707,1707,0
20231012,191300,100378537,1707,1707,1707,1707,7053
20231012,191200,100378537,1707,1707,1707,1707,0
20231012,191100,100378537,1707,1707,1707,1707,0
20231012,191000,100378537,1707,1707,1707,1707,0
20231012,190900,100378537,1707,1707,1707,1707,0
20231012,190800,100378537,1707,1707,1707,1707,0
20231012,190700,100378537,1707,1707,1707,1707,0
20231012,190600,100378537,1707,1707,1707,1707,0
20231012,190500,100378537,1707,1707,1707,1707,0
20231012,190400,100378537,1707,1707,1707,1707,0
20231012,190300,100378537,1707,1707,1707,1707,0
20231012,190200,100378537,1707,1707,1707,1707,0
20231012,190100,100378537,1707,1707,1707,1707,0
20231012,190000,100378537,1707,1707,1707,1707,0
20231012,185900,100378537,1707,1707,1707,1707,0
20231012,185800,100378537,1707,1707,1707,1707,0
20231012,185700,100378537,1707,1707,1707,1707,0
20231012,185600,100378537,1707,1707,1707,1707,0
20231012,185500,100378537,1707,1707,1707,1707,0
20231012,185400,100378537,1707,1707,1707,1707,0
20231012,185300,100378537,1707,1707,1707,1707,0
20231012,185200,100378537,1707,1707,1707,1707,0
20231012,185100,100378537,1707,1707,1707,1707,0
20231012,185000,100378537,1707,1707,1707,1707,0
20231012,184900,100378537,1707,1707,1707,1707,0
20231012,184800,100378537,1707,1707,1707,1707,0
20231012,184700,100378537,1707,1707,1707,1707,0
20231012,184600,100378537,1707,1707,1707,1707,0
20231012,184500,100378537,1707,1707,1707,1707,0
20231012,184400,100378537,1707,1707,1707,1707,0
20231012,184300,100378537,1707,1707,1707,1707,7053
20231012,184200,100378537,1707,1707,1707,1707,0
20231012,184100,100378537,1707,1707,1707,1707,0
20231012,184000,100378537,1707,1707,1707,1707,0
20231012,183900,100378537,1707,1707,1707,1707,0
20231012,183800,100378537,1707,1707,1707,1707,0
20231012,183700,100378537,1707,1707,1707,1707,0
20231012,183600,100378537,1707,1707,1707,1707,0
20231012,183500,100378537,1707,1707,1707,1707,0
20231012,183400,100378537,1707,1707,1707,1707,0
20231012,183300,100378537,1707,1707,1707,1707,0
20231012,183200,100378537,1707,1707,1707,1707,0
20231012,183100,100378537,1707,1707,1707,1707,0
20231012,183000,100378537,1707,1707,1707,1707,0
20231012,182900,100378537,1707,1707,1707,1707,0
20231012,182800,100378537,1707,1707,1707,1707,0
20231012,182700,100378537,1707,1707,1707,1707,0
20231012,182600,100378537,1707,1707,1707,1707,0
20231012,182500,100378537,1707,1707,1707,1707,0
20231012,182400,100378537,1707,1707,1707,1707,0
20231012,182300,100378537,1707,1707,1707,1707,0
20231012,182200,100378537,1707,1707,1707,1707,0
20231012,182100,100378537,1707,1707,1707,1707,0
20231012,182000,100378537,1707,1707,1707,1707,0
20231012,181900,100378537,1707,1707,1707,1707,0
20231012,181800,100378537,1707,1707,1707,1707,0
20231012,181700,100378537,1707,1707,1707,1707,0
20231012,181600,100378537,1707,1707,1707,1707,0
20231012,181500,100378537,1707,1707,1707,1707,0
20231012,181400,100378537,1707,1707,1707,1707,0
20231012,181300,100378537,1707,1707,1707,1707,7053
20231012,181200,100378537,1707,1707,1707,1707,0
20231012,181100,100378537,1707,1707,1707,1707,0
20231012,181000,100378537,1707,1707,1707,1707,0
20231012,180900,100378537,1707,1707,1707,1707,0
20231012,180800,100378537,1707,1707,1707,1707,0
20231012,180700,100378537,1707,1707,1707,1707,0
20231012,180600,100378537,1707,1707,1707,1707,0
20231012,180500,100378537,1707,1707,1707,1707,0
20231012,180400,100378537,1707,1707,1707,1707,0
20231012,180300,100378537,1707,1707,1707,1707,0
20231012,180200,100378537,1707,1707,1707,1707,0
20231012,180100,100378537,1707,1707,1707,1707,0
20231012,180000,100378537,1707,1707,1707,1707,0
20231012,175900,100378537,1707,1707,1707,1707,0
20231012,175800,100378537,1707,1707,1707,1707,0
20231012,175700,100378537,1707,1707,1707,1707,0
20231012,175600,100378537,1707,1707,1707,1707,0
20231012,175500,100378537,1707,1707,1707,1707,0
20231012,175400,100378537,1707,1707,1707,1707,0
20231012,175300,100378537,1707,1707,1707,1707,0
20231012,175200,100378537,1707,1707,1707,1707,0
20231012,175100,100378537,1707,1707,1707,1707,0
20231012,175000,100378537,1707,1707,1707,1707,0
20231012,174900,100378537,1707,1707,1707,1707,0
20231012,174800,100378537,1707,1707,1707,1707,0
20231012,174700,100378537,1707,1707,1707,1707,0
20231012,174600,100378537,1707,1707,1707,1707,0
20231012,174500,100378537,1707,1707,1707,1707,0
20231012,174400,100378537,1707,1707,1707,1707,0
20231012,174300,100378537,1707,1707,1707,1707,7053
20231012,174200,100378537,1707,1707,1707,1707,0
20231012,174100,100378537,1707,1707,1707,1707,0
20231012,174000,100378537,1707,1707,1707,1707,0
20231012,173900,100378537,1707,1707,1707,1707,0
20231012,173800,100378537,1707,1707,1707,1707,0
20231012,173700,100378537,1707,1707,1707,1707,0
20231012,173600,100378537,1707,1707,1707,1707,0
20231012,173500,100378537,1707,1707,1707,1707,0
20231012,173400,100378537,1707,1707,1707,1707,0
20231012,173300,100378537,1707,1707,1707,1707,0
20231012,173200,100378537,1707,1707,1707,1707,0
20231012,173100,100378537,1707,1707,1707,1707,0
20231012,173000,100378537,1707,1707,1707,1707,0
20231012,172900,100378537,1707,1707,1707,1707,0
20231012,172800,100378537,1707,1707,1707,1707,0
20231012,172700,100378537,1707,1707,1707,1707,0
20231012,172600,100378537,1707,1707,1707,1707,0
20231012,172500,100378537,1707,1707,1707,1707,0
20231012,172400,100378537,1707,1707,1707,1707,0
20231012,172300,100378537,1707,1707,1707,1707,0
20231012,172200,100378537,1707,1707,1707,1707,0
20231012,172100,100378537,1707,1707,1707,1707,0
20231012,172000,100378537,1707,1707,1707,1707,0
20231012,171900,100378537,1707,1707,1707,1707,0
20231012,171800,100378537,1707,1707,1707,1707,0
20231012,171700,100378537,1707,1707,1707,1707,0
20231012,171600,100378537,1707,1707,1707,1707,0
20231012,171500,100378537,1707,1707,1707,1707,0
20231012,171400,100378537,1707,1707,1707,1707,0
20231012,171300,100378537,1707,1707,1707,1707,7053
20231012,171200,100378537,1707,1707,1707,1707,0
20231012,171100,100378537,1707,1707,1707,1707,0
20231012,171000,100378537,1707,1707,1707,1707,0
20231012,170900,100378537,1707,1707,1707,1707,0
20231012,170800,100378537,1707,1707,1707,1707,0
20231012,170700,100378537,1707,1707,1707,1707,0
20231012,170600,100378537,1707,1707,1707,1707,0
20231012,170500,100378537,1707,1707,1707,1707,0
20231012,170400,100378537,1707,1707,1707,1707,0
20231012,170300,100378537,1707,1707,1707,1707,0
20231012,170200,100378537,1707,1707,1707,1707,0
20231012,170100,100378537,1707,1707,1707,1707,0
20231012,170000,100378537,1707,1707,1707,1707,0
20231012,165900,100378537,1707,1707,1707,1707,0
20231012,165800,100378537,1707,1707,1707,1707,0
20231012,165700,100378537,1707,1707,1707,1707,0
20231012,165600,100378537,1707,1707,1707,1707,0
20231012,165500,100378537,1707,1707,1707,1707,0
20231012,165400,100378537,1707,1707,1707,1707,0
20231012,165300,100378537,1707,1707,1707,1707,0
20231012,165200,100378537,1707,1707,1707,1707,0
20231012,165100,100378537,1707,1707,1707,1707,0
20231012,165000,100378537,1707,1707,1707,1707,0
20231012,164900,100378537,1707,1707,1707,1707,0
20231012,164800,100378537,1707,1707,1707,1707,0
20231012,164700,100378537,1707,1707,1707,1707,0
20231012,164600,100378537,1707,1707,1707,1707,0
20231012,164500,100378537,1707,1707,1707,1707,0
20231012,164400,100378537,1707,1707,1707,1707,0
20231012,164300,100378537,1707,1707,1707,1707,7053
20231012,164200,100378537,1707,1707,1707,1707,0
20231012,164100,100378537,1707,1707,1707,1707,0
20231012,164000,100378537,1707,1707,1707,1707,0
20231012,163900,100378537,1707,1707,1707,1707,0
20231012,163800,100378537,1707,1707,1707,1707,0
20231012,163700,100378537,1707,1707,1707,1707,0
20231012,163600,100378537,1707,1707,1707,1707,0
20231012,163500,100378537,1707,1707,1707,1707,0
20231012,163400,100378537,1707,1707,1707,1707,0
20231012,163300,100378537,1707,1707,1707,1707,0
20231012,163200,100378537,1707,1707,1707,1707,0
20231012,163100,100378537,1707,1707,1707,1707,0
20231012,163000,100378537,1707,1707,1707,1707,0
20231012,162900,100378537,1707,1707,1707,1707,0
20231012,162800,100378537,1707,1707,1707,1707,0
20231012,162700,100378537,1707,1707,1707,1707,0
20231012,162600,100378537,1707,1707,1707,1707,0
20231012,162500,100378537,1707,1707,1707,1707,0
20231012,162400,100378537,1707,1707,1707,1707,0
20231012,162300,100378537,1707,1707,1707,1707,0
20231012,162200,100378537,1707,1707,1707,1707,0
20231012,162100,100378537,1707,1707,1707,1707,0
20231012,162000,100378537,1707,1707,1707,1707,0
20231012,161900,100378537,1707,1707,1707,1707,0
20231012,161800,100378537,1707,1707,1707,1707,0
20231012,161700,100378537,1707,1707,1707,1707,0
20231012,161600,100378537,1707,1707,1707,1707,0
20231012,161500,100378537,1707,1707,1707,1707,0
20231012,161400,100378537,1707,1707,1707,1707,0
20231012,161300,100378537,1707,1707,1707,1707,7053
20231012,161200,100378537,1707,1707,1707,1707,0
20231012,161100,100378537,1707,1707,1707,1707,0
20231012,161000,100378537,1707,1707,1707,1707,0
20231012,160900,100378537,1707,1707,1707,1707,0
20231012,160800,100378537,1707,1707,1707,1707,0
20231012,160700,100378537,1707,1707,1707,1707,0
20231012,160600,100378537,1707,1707,1707,1707,0
20231012,160500,100378537,1707,1707,1707,1707,0
20231012,160400,100378537,1707,1707,1707,1707,0
20231012,160300,100378537,1707,1707,1707,1707,0
20231012,160200,100378537,1707,1707,1707,1707,0
20231012,160100,100378537,1707,1707,1707,1707,0
20231012,160000,100378537,1707,1707,1707,1707,0
20231012,155900,100378537,1707,1707,1707,1707,0
20231012,155800,100378537,1707,1707,1707,1707,0
20231012,155700,100378537,1707,1707,1707,1707,0
20231012,155600,100378537,1707,1707,1707,1707,0
20231012,155500,100378537,1707,1707,1707,1707,0
20231012,155400,100378537,1707,1707,1707,1707,0
20231012,155300,100378537,1707,1707,1707,1707,0
20231012,155200,100378537,1707,1707,1707,1707,0
20231012,155100,100378537,1707,1707,1707,1707,0
20231012,155000,100378537,1707,1707,1707,1707,0
20231012,154900,100378537,1707,1707,1707,1707,0
20231012,154800,100378537,1707,1707,1707,1707,0
20231012,154700,100378537,1707,1707,1707,1707,0
20231012,154600,100378537,1707,1707,1707,1707,0
20231012,154500,100378537,1707,1707,1707,1707,0
20231012,154400,100378537,1707,1707,1707,1707,0
20231012,154300,100378537,1707,1707,1707,1707,7053
20231012,154200,100378537,1707,1707,1707,1707,0
20231012,154100,100378537,1707,1707,1707,1707,0
20231012,154000,100378537,1707,1707,1707,1707,0
20231012,153900,100378537,1707,1707,1707,1707,0
20231012,153800,100378537,1707,1707,1707,1707,0
20231012,153700,100378537,1707,1707,1707,1707,0
20231012,153600,100378537,1707,1707,1707,1707,0
20231012,153500,100378537,1707,1707,1707,1707,0
20231012,153400,100378537,1707,1707,1707,1707,0
20231012,153300,100378537,1707,1707,1707,1707,0
20231012,153200,100378537,1707,1707,1707,1707,0
20231012,153100,100378537,1707,1707,1707,1707,0
20231012,153000,100378537,1707,1707,1707,1707,7053
20231012,152900,88339066,1711,1711,1711,1711,0
20231012,152800,88339066,1711,1711,1711,1711,0
20231012,152700,88339066,1711,1711,1711,1711,0
20231012,152600,88339066,1711,1711,1711,1711,0
20231012,152500,88339066,1711,1711,1711,1711,0
20231012,152400,88339066,1711,1711,1711,1711,0
20231012,152300,88339066,1711,1711,1711,1711,0
20231012,152200,88339066,1711,1711,1711,1711,0
20231012,152100,88339066,1711,1711,1711,1711,0
20231012,152000,88339066,1711,1711,1711,1711,0
20231012,151900,88339066,1711,1711,1719,1711,1216
20231012,151800,86252444,1712,1716,1716,1712,61
20231012,151700,86147772,1716,1714,1716,1714,200
20231012,151600,85804574,1716,1711,1716,1711,290
20231012,151500,85308379,1711,1711,1711,1711,1
20231012,151400,85306668,1712,1712,1712,1712,37
20231012,151300,85243324,1712,1714,1714,1712,3567
20231012,151200,79136136,1713,1713,1713,1713,3000
20231012,151100,73997136,1716,1716,1716,1716,0
20231012,151000,73997136,1716,1716,1716,1716,7
20231012,150900,73985124,1713,1713,1713,1713,0
20231012,150800,73985124,1713,1713,1713,1713,0
20231012,150700,73985124,1713,1713,1713,1713,0
20231012,150600,73985124,1713,1713,1713,1713,286
20231012,150500,73495206,1714,1714,1714,1714,0
20231012,150400,73495206,1714,1714,1714,1714,10
20231012,150300,73478066,1717,1717,1717,1717,10
20231012,150200,73460896,1714,1714,1714,1714,1
20231012,150100,73459182,1717,1717,1717,1717,0
20231012,150000,73459182,1717,1717,1717,1717,0
20231012,145900,73459182,1717,1717,1717,1717,5
20231012,145800,73450597,1713,1716,1716,1713,2611
20231012,145700,68975246,1717,1717,1717,1717,6
20231012,145600,68964944,1717,1717,1717,1717,0
20231012,145500,68964944,1717,1717,1717,1717,0
20231012,145400,68964944,1717,1717,1717,1717,430
20231012,145300,68226634,1717,1717,1717,1717,6
20231012,145200,68216332,1719,1719,1719,1719,0
20231012,145100,68216332,1719,1719,1719,1719,0
20231012,145000,68216332,1719,1719,1719,1719,0
20231012,144900,68216332,1719,1719,1719,1719,0
20231012,144800,68216332,1719,1719,1719,1719,0
20231012,144700,68216332,1719,1719,1719,1719,0
20231012,144600,68216332,1719,1719,1719,1719,7
20231012,144500,68204299,1717,1717,1717,1717,1
20231012,144400,68202582,1720,1719,1720,1719,8
20231012,144300,68188829,1719,1719,1719,1719,197
20231012,144200,67850186,1718,1718,1718,1718,0
20231012,144100,67850186,1718,1718,1718,1718,350
20231012,144000,67248886,1716,1716,1716,1716,0
20231012,143900,67248886,1716,1716,1716,1716,0
20231012,143800,67248886,1716,1716,1716,1716,0
20231012,143700,67248886,1716,1716,1716,1716,0
20231012,143600,67248886,1716,1716,1716,1716,364
20231012,143500,66624262,1716,1716,1716,1716,1
20231012,143400,66622546,1717,1717,1717,1717,0
20231012,143300,66622546,1717,1717,1717,1717,700
20231012,143200,65420646,1718,1718,1718,1718,3
20231012,143100,65415492,1717,1717,1717,1717,0
20231012,143000,65415492,1717,1717,1717,1717,236
20231012,142900,65010280,1719,1719,1719,1719,0
20231012,142800,65010280,1719,1719,1719,1719,0
20231012,142700,65010280,1719,1719,1719,1719,0
20231012,142600,65010280,1719,1719,1719,1719,0
20231012,142500,65010280,1719,1719,1719,1719,0
20231012,142400,65010280,1719,1719,1719,1719,36
20231012,142300,64948396,1719,1719,1719,1719,0
20231012,142200,64948396,1719,1719,1719,1719,0
20231012,142100,64948396,1719,1719,1719,1719,1
20231012,142000,64946677,1717,1717,1717,1717,0
20231012,141900,64946677,1717,1717,1717,1717,0
20231012,141800,64946677,1717,1717,1717,1717,0
20231012,141700,64946677,1717,1717,1717,1717,100
20231012,141600,64774977,1717,1717,1717,1717,0
20231012,141500,64774977,1717,1717,1717,1717,0
20231012,141400,64774977,1717,1717,1717,1717,200
20231012,141300,64431577,1720,1720,1720,1720,0
20231012,141200,64431577,1720,1720,1720,1720,0
20231012,141100,64431577,1720,1720,1720,1720,0
20231012,141000,64431577,1720,1720,1720,1720,0
20231012,140900,64431577,1720,1720,1720,1720,0
20231012,140800,64431577,1720,1720,1720,1720,0
20231012,140700,64431577,1720,1720,1720,1720,0
20231012,140600,64431577,1720,1720,1720,1720,0
20231012,140500,64431577,1720,1720,1720,1720,0
20231012,140400,64431577,1720,1720,1720,1720,0
20231012,140300,64431577,1720,1720,1720,1720,20
20231012,140200,64397177,1720,1720,1720,1720,0
20231012,140100,64397177,1720,1720,1720,1720,0
20231012,140000,64397177,1720,1720,1720,1720,0
20231012,135900,64397177,1720,1720,1720,1720,10
20231012,135800,64379977,1720,1720,1720,1720,0
20231012,135700,64379977,1720,1720,1720,1720,1
20231012,135600,64378257,1717,1717,1717,1717,0
20231012,135500,64378257,1717,1717,1717,1717,0
20231012,135400,64378257,1717,1717,1717,1717,11
20231012,135300,64359370,1720,1720,1720,1720,0
20231012,135200,64359370,1720,1719,1720,1719,12
20231012,135100,64338740,1720,1720,1720,1720,0
20231012,135000,64338740,1720,1720,1720,1720,0
20231012,134900,64338740,1720,1719,1720,1719,319
20231012,134800,63790068,1717,1717,1717,1717,0
20231012,134700,63790068,1717,1717,1717,1717,0
20231012,134600,63790068,1717,1717,1717,1717,0
20231012,134500,63790068,1717,1717,1719,1717,13
20231012,134400,63767745,1717,1717,1717,1717,150
20231012,134300,63510195,1719,1719,1719,1719,0
20231012,134200,63510195,1719,1719,1719,1719,0
20231012,134100,63510195,1719,1719,1719,1719,0
20231012,134000,63510195,1719,1719,1719,1719,0
20231012,133900,63510195,1719,1719,1719,1719,0
20231012,133800,63510195,1719,1719,1719,1719,0
20231012,133700,63510195,1719,1719,1719,1719,1
20231012,133600,63508476,1715,1715,1715,1715,0
20231012,133500,63508476,1715,1715,1715,1715,0
20231012,133400,63508476,1715,1715,1715,1715,0
20231012,133300,63508476,1715,1715,1715,1715,0
20231012,133200,63508476,1715,1715,1715,1715,1
20231012,133100,63506761,1719,1719,1719,1719,0
20231012,133000,63506761,1719,1719,1719,1719,0
20231012,132900,63506761,1719,1719,1719,1719,321
20231012,132800,62954962,1719,1719,1719,1719,33
20231012,132700,62898235,1719,1719,1719,1719,0
20231012,132600,62898235,1719,1719,1719,1719,1
20231012,132500,62896516,1714,1714,1714,1714,50
20231012,132400,62810816,1719,1719,1719,1719,0
20231012,132300,62810816,1719,1719,1719,1719,0
20231012,132200,62810816,1719,1719,1719,1719,1
20231012,132100,62809097,1712,1712,1712,1712,0
20231012,132000,62809097,1712,1712,1712,1712,1
20231012,131900,62807385,1719,1719,1719,1719,0
20231012,131800,62807385,1719,1719,1719,1719,0
20231012,131700,62807385,1719,1719,1719,1719,0
20231012,131600,62807385,1719,1719,1719,1719,0
20231012,131500,62807385,1719,1719,1719,1719,0
20231012,131400,62807385,1719,1719,1719,1719,0
20231012,131300,62807385,1719,1719,1719,1719,0
20231012,131200,62807385,1719,1719,1719,1719,0
20231012,131100,62807385,1719,1719,1719,1719,0
20231012,131000,62807385,1719,1717,1719,1713,204
20231012,130900,62457119,1712,1712,1712,1712,513
20231012,130800,61578863,1718,1718,1718,1718,0
20231012,130700,61578863,1718,1718,1718,1718,0
20231012,130600,61578863,1718,1718,1718,1718,0
20231012,130500,61578863,1718,1715,1718,1715,11
20231012,130400,61559995,1719,1717,1719,1712,484
20231012,130300,60728970,1717,1718,1718,1717,970
20231012,130200,59063469,1718,1718,1718,1718,0
20231012,130100,59063469,1718,1717,1718,1717,2028
20231012,130000,55580924,1717,1717,1717,1717,0
20231012,125900,55580924,1717,1717,1717,1717,0
20231012,125800,55580924,1717,1717,1717,1717,0
20231012,125700,55580924,1717,1717,1717,1717,0
20231012,125600,55580924,1717,1717,1717,1717,0
20231012,125500,55580924,1717,1717,1717,1717,0
20231012,125400,55580924,1717,1717,1717,1717,0
20231012,125300,55580924,1717,1717,1717,1717,0
20231012,125200,55580924,1717,1717,1717,1717,20
20231012,125100,55546584,1717,1717,1717,1717,0
20231012,125000,55546584,1717,1717,1717,1717,0
20231012,124900,55546584,1717,1717,1717,1717,0
20231012,124800,55546584,1717,1717,1717,1717,0
20231012,124700,55546584,1717,1717,1717,1717,0
20231012,124600,55546584,1717,1717,1717,1717,0
20231012,124500,55546584,1717,1717,1717,1717,0
20231012,124400,55546584,1717,1717,1717,1717,0
20231012,124300,55546584,1717,1717,1717,1717,0
20231012,124200,55546584,1717,1717,1717,1717,0
20231012,124100,55546584,1717,1717,1717,1717,0
20231012,124000,55546584,1717,1717,1717,1717,1
20231012,123900,55544867,1718,1718,1718,1718,0
20231012,123800,55544867,1718,1717,1718,1717,5
20231012,123700,55536279,1712,1716,1716,1712,31
20231012,123600,55483133,1718,1711,1718,1711,21
20231012,123500,55447075,1716,1716,1716,1716,5
20231012,123400,55438495,1718,1718,1718,1718,0
20231012,123300,55438495,1718,1718,1718,1718,0
20231012,123200,55438495,1718,1718,1718,1718,10
20231012,123100,55421315,1713,1713,1713,1713,300
20231012,123000,54907415,1716,1716,1716,1716,30
20231012,122900,54855935,1711,1711,1711,1711,861
20231012,122800,53382764,1716,1716,1716,1716,0
20231012,122700,53382764,1716,1716,1716,1716,0
20231012,122600,53382764,1716,1716,1716,1716,0
20231012,122500,53382764,1716,1716,1716,1716,0
20231012,122400,53382764,1716,1716,1716,1716,0
20231012,122300,53382764,1716,1716,1716,1716,10
20231012,122200,53365604,1711,1713,1713,1711,103
20231012,122100,53189171,1716,1716,1716,1716,0
20231012,122000,53189171,1716,1716,1716,1716,2
20231012,121900,53185739,1716,1716,1716,1716,0
20231012,121800,53185739,1716,1716,1716,1716,0
20231012,121700,53185739,1716,1716,1716,1716,6
20231012,121600,53175443,1713,1713,1713,1713,0
20231012,121500,53175443,1713,1713,1713,1713,0
20231012,121400,53175443,1713,1713,1713,1713,0
20231012,121300,53175443,1713,1713,1713,1713,0
20231012,121200,53175443,1713,1713,1713,1713,0
20231012,121100,53175443,1713,1713,1713,1713,0
20231012,121000,53175443,1713,1713,1713,1713,0
20231012,120900,53175443,1713,1713,1713,1713,150
20231012,120800,52918493,1710,1710,1710,1710,0
20231012,120700,52918493,1710,1710,1710,1710,0
20231012,120600,52918493,1710,1710,1710,1710,0
20231012,120500,52918493,1710,1710,1710,1710,0
20231012,120400,52918493,1710,1710,1710,1710,0
20231012,120300,52918493,1710,1710,1710,1710,50
20231012,120200,52832993,1716,1716,1716,1716,0
20231012,120100,52832993,1716,1716,1716,1716,0
20231012,120000,52832993,1716,1716,1716,1716,3
20231012,115900,52827845,1716,1716,1716,1716,0
20231012,115800,52827845,1716,1715,1716,1715,20
20231012,115700,52793536,1714,1714,1714,1714,0
20231012,115600,52793536,1714,1714,1714,1714,1
20231012,115500,52791822,1716,1716,1716,1716,0
20231012,115400,52791822,1716,1715,1716,1715,14
20231012,115300,52767800,1716,1716,1716,1716,0
20231012,115200,52767800,1716,1715,1716,1715,10
20231012,115100,52750641,1716,1716,1716,1716,0
20231012,115000,52750641,1716,1716,1716,1716,0
20231012,114900,52750641,1716,1716,1716,1716,0
20231012,114800,52750641,1716,1716,1716,1716,0
20231012,114700,52750641,1716,1716,1716,1716,0
20231012,114600,52750641,1716,1716,1716,1716,0
20231012,114500,52750641,1716,1716,1716,1716,141
20231012,114400,52508685,1716,1716,1716,1716,0
20231012,114300,52508685,1716,1716,1716,1716,0
20231012,114200,52508685,1716,1716,1716,1716,0
20231012,114100,52508685,1716,1716,1716,1716,0
20231012,114000,52508685,1716,1716,1716,1716,0
20231012,113900,52508685,1716,1716,1716,1716,0
20231012,113800,52508685,1716,1716,1716,1716,10
20231012,113700,52491525,1707,1716,1716,1707,904
20231012,113600,50940270,1716,1716,1716,1716,0
20231012,113500,50940270,1716,1716,1716,1716,0
20231012,113400,50940270,1716,1716,1716,1716,0
20231012,113300,50940270,1716,1716,1716,1716,0
20231012,113200,50940270,1716,1716,1716,1716,0
20231012,113100,50940270,1716,1716,1716,1716,4
20231012,113000,50933406,1716,1716,1716,1716,0
20231012,112900,50933406,1716,1716,1716,1716,0
20231012,112800,50933406,1716,1716,1716,1716,6
20231012,112700,50923110,1716,1708,1716,1707,6670
20231012,112600,39531002,1715,1715,1715,1715,0
20231012,112500,39531002,1715,1715,1715,1715,50
20231012,112400,39445252,1709,1709,1709,1709,1
20231012,112300,39443543,1717,1717,1717,1717,10
20231012,112200,39426373,1717,1717,1717,1717,0
20231012,112100,39426373,1717,1717,1717,1717,0
20231012,112000,39426373,1717,1717,1717,1717,0
20231012,111900,39426373,1717,1717,1717,1717,0
20231012,111800,39426373,1717,1717,1717,1717,5
20231012,111700,39417788,1716,1716,1716,1716,0
20231012,111600,39417788,1716,1716,1716,1716,0
20231012,111500,39417788,1716,1707,1717,1707,15
20231012,111400,39392144,1717,1717,1717,1717,0
20231012,111300,39392144,1717,1717,1717,1717,3
20231012,111200,39386993,1707,1707,1716,1707,50
20231012,111100,39301580,1717,1707,1717,1707,292
20231012,111000,38803126,1707,1707,1707,1707,105
20231012,110900,38623891,1717,1710,1717,1706,420
20231012,110800,37906913,1717,1717,1717,1717,1
20231012,110700,37905196,1714,1714,1714,1714,0
20231012,110600,37905196,1714,1714,1714,1714,0
20231012,110500,37905196,1714,1714,1714,1714,0
20231012,110400,37905196,1714,1714,1714,1714,0
20231012,110300,37905196,1714,1714,1714,1714,10
20231012,110200,37888056,1707,1707,1707,1707,0
20231012,110100,37888056,1707,1707,1707,1707,1
20231012,110000,37886349,1710,1710,1710,1710,739
20231012,105900,36622659,1710,1714,1714,1704,1701
20231012,105800,33712405,1715,1715,1715,1715,8
20231012,105700,33698685,1715,1718,1718,1715,1976
20231012,105600,30305752,1718,1718,1718,1718,0
20231012,105500,30305752,1718,1718,1718,1718,0
20231012,105400,30305752,1718,1718,1718,1718,0
20231012,105300,30305752,1718,1718,1718,1718,0
20231012,105200,30305752,1718,1718,1718,1718,0
20231012,105100,30305752,1718,1718,1718,1718,53
20231012,105000,30214698,1717,1717,1717,1717,425
20231012,104900,29484973,1718,1718,1718,1718,59
20231012,104800,29383611,1718,1719,1719,1718,50
20231012,104700,29297710,1718,1718,1718,1717,68
20231012,104600,29180887,1718,1719,1719,1718,11
20231012,104500,29161988,1722,1722,1722,1722,0
20231012,104400,29161988,1722,1722,1722,1722,0
20231012,104300,29161988,1722,1722,1722,1722,0
20231012,104200,29161988,1722,1722,1722,1722,0
20231012,104100,29161988,1722,1722,1722,1722,0
20231012,104000,29161988,1722,1722,1722,1722,0
20231012,103900,29161988,1722,1722,1722,1722,0
20231012,103800,29161988,1722,1722,1722,1722,22
20231012,103700,29124104,1718,1718,1718,1718,0
20231012,103600,29124104,1718,1718,1718,1718,153
20231012,103500,28861250,1717,1717,1717,1717,1
20231012,103400,28859533,1717,1718,1718,1717,296
20231012,103300,28351300,1717,1717,1717,1717,0
20231012,103200,28351300,1717,1717,1717,1717,2099
20231012,103100,24747317,1717,1717,1717,1717,809
20231012,103000,23358264,1718,1718,1718,1718,66
20231012,102900,23244876,1723,1723,1723,1723,0
20231012,102800,23244876,1723,1723,1723,1723,0
20231012,102700,23244876,1723,1723,1723,1723,0
20231012,102600,23244876,1723,1723,1723,1723,0
20231012,102500,23244876,1723,1723,1723,1723,0
20231012,102400,23244876,1723,1723,1723,1723,2
20231012,102300,23241430,1723,1723,1723,1723,0
20231012,102200,23241430,1723,1723,1723,1723,0
20231012,102100,23241430,1723,1723,1723,1723,0
20231012,102000,23241430,1723,1723,1723,1723,2
20231012,101900,23237984,1722,1722,1722,1722,44
20231012,101800,23162216,1723,1723,1723,1723,0
20231012,101700,23162216,1723,1723,1723,1723,500
20231012,101600,22300716,1722,1722,1722,1722,0
20231012,101500,22300716,1722,1722,1722,1722,19
20231012,101400,22267998,1719,1719,1719,1719,0
20231012,101300,22267998,1719,1719,1719,1719,0
20231012,101200,22267998,1719,1722,1723,1719,92
20231012,101100,22109771,1722,1722,1722,1722,0
20231012,101000,22109771,1722,1722,1722,1722,13
20231012,100900,22087385,1721,1721,1721,1721,0
20231012,100800,22087385,1721,1721,1721,1721,24
20231012,100700,22046081,1722,1722,1722,1722,0
20231012,100600,22046081,1722,1722,1722,1722,0
20231012,100500,22046081,1722,1722,1722,1722,0
20231012,100400,22046081,1722,1718,1722,1718,3
20231012,100300,22040920,1722,1718,1722,1718,5
20231012,100200,22032320,1717,1717,1717,1717,0
20231012,100100,22032320,1717,1717,1717,1717,782
20231012,100000,20689626,1717,1720,1720,1717,965
20231012,095900,19029871,1723,1723,1723,1723,0
20231012,095800,19029871,1723,1723,1723,1723,0
20231012,095700,19029871,1723,1723,1723,1723,5
20231012,095600,19021256,1717,1717,1717,1717,2993
20231012,095500,13882275,1719,1719,1719,1719,0
20231012,095400,13882275,1719,1719,1719,1719,0
20231012,095300,13882275,1719,1719,1719,1719,0
20231012,095200,13882275,1719,1719,1719,1719,105
20231012,095100,13701780,1723,1723,1723,1723,0
20231012,095000,13701780,1723,1726,1726,1723,37
20231012,094900,13637990,1724,1724,1724,1724,0
20231012,094800,13637990,1724,1724,1724,1724,0
20231012,094700,13637990,1724,1724,1724,1724,26
20231012,094600,13593166,1719,1719,1719,1719,0
20231012,094500,13593166,1719,1719,1719,1719,0
20231012,094400,13593166,1719,1719,1719,1719,78
20231012,094300,13459084,1719,1719,1719,1719,52
20231012,094200,13369696,1719,1719,1719,1719,0
20231012,094100,13369696,1719,1724,1724,1719,51
20231012,094000,13281777,1717,1717,1717,1717,0
20231012,093900,13281777,1717,1717,1717,1717,235
20231012,093800,12878282,1719,1722,1722,1719,5
20231012,093700,12869681,1724,1724,1724,1724,29
20231012,093600,12819685,1727,1727,1727,1727,0
20231012,093500,12819685,1727,1727,1727,1727,2
20231012,093400,12816231,1727,1721,1727,1719,32
20231012,093300,12761131,1719,1719,1719,1719,8
20231012,093200,12747379,1719,1719,1719,1719,27
20231012,093100,12700966,1727,1721,1727,1721,32
20231012,093000,12645864,1727,1727,1727,1727,0
20231012,092900,12645864,1727,1727,1727,1727,6
20231012,092800,12635502,1717,1717,1717,1717,0
20231012,092700,12635502,1717,1721,1721,1717,194
20231012,092600,12302400,1721,1721,1721,1721,36
20231012,092500,12240444,1726,1726,1726,1726,0
20231012,092400,12240444,1726,1726,1726,1726,6
20231012,092300,12230088,1727,1721,1727,1721,125
20231012,092200,12014390,1726,1719,1726,1719,11
20231012,092100,11995420,1721,1721,1721,1721,169
20231012,092000,11704571,1726,1717,1726,1717,404
20231012,091900,11010870,1722,1722,1722,1722,205
20231012,091800,10657860,1724,1721,1726,1721,37
20231012,091700,10594060,1717,1718,1718,1717,1099
20231012,091600,8706675,1727,1727,1727,1727,9
20231012,091500,8691132,1727,1723,1727,1723,10
20231012,091400,8673878,1718,1718,1718,1718,208
20231012,091300,8316534,1729,1723,1729,1723,33
20231012,091200,8259663,1729,1720,1729,1720,14
20231012,091100,8235495,1717,1721,1730,1717,13
20231012,091000,8213060,1728,1724,1728,1724,593
20231012,090900,7188373,1723,1721,1723,1721,142
20231012,090800,6943988,1721,1718,1721,1718,4
20231012,090700,6937110,1717,1720,1720,1717,70
20231012,090600,6816713,1720,1724,1724,1720,14
20231012,090500,6792605,1722,1719,1722,1719,114
20231012,090400,6596303,1730,1717,1730,1717,503
20231012,090300,5732626,1733,1734,1734,1733,4
20231012,090200,5725692,1734,1734,1734,1734,3
20231012,090100,5720490,1713,1711,1735,1711,45
20231012,090000,5643321,1735,1736,1736,1714,3256