KissMeData/339950/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,205000,77479588,1755,1755,1755,1755,2773
20231012,204900,77479588,1755,1755,1755,1755,0
20231012,204800,77479588,1755,1755,1755,1755,0
20231012,204700,77479588,1755,1755,1755,1755,0
20231012,204600,77479588,1755,1755,1755,1755,0
20231012,204500,77479588,1755,1755,1755,1755,0
20231012,204400,77479588,1755,1755,1755,1755,0
20231012,204300,77479588,1755,1755,1755,1755,0
20231012,204200,77479588,1755,1755,1755,1755,0
20231012,204100,77479588,1755,1755,1755,1755,0
20231012,204000,77479588,1755,1755,1755,1755,0
20231012,203900,77479588,1755,1755,1755,1755,0
20231012,203800,77479588,1755,1755,1755,1755,0
20231012,203700,77479588,1755,1755,1755,1755,0
20231012,203600,77479588,1755,1755,1755,1755,0
20231012,203500,77479588,1755,1755,1755,1755,0
20231012,203400,77479588,1755,1755,1755,1755,0
20231012,203300,77479588,1755,1755,1755,1755,0
20231012,203200,77479588,1755,1755,1755,1755,0
20231012,203100,77479588,1755,1755,1755,1755,0
20231012,203000,77479588,1755,1755,1755,1755,0
20231012,202900,77479588,1755,1755,1755,1755,0
20231012,202800,77479588,1755,1755,1755,1755,0
20231012,202700,77479588,1755,1755,1755,1755,0
20231012,202600,77479588,1755,1755,1755,1755,0
20231012,202500,77479588,1755,1755,1755,1755,0
20231012,202400,77479588,1755,1755,1755,1755,0
20231012,202300,77479588,1755,1755,1755,1755,0
20231012,202200,77479588,1755,1755,1755,1755,0
20231012,202100,77479588,1755,1755,1755,1755,0
20231012,202000,77479588,1755,1755,1755,1755,2773
20231012,201900,77479588,1755,1755,1755,1755,0
20231012,201800,77479588,1755,1755,1755,1755,0
20231012,201700,77479588,1755,1755,1755,1755,0
20231012,201600,77479588,1755,1755,1755,1755,0
20231012,201500,77479588,1755,1755,1755,1755,0
20231012,201400,77479588,1755,1755,1755,1755,0
20231012,201300,77479588,1755,1755,1755,1755,0
20231012,201200,77479588,1755,1755,1755,1755,0
20231012,201100,77479588,1755,1755,1755,1755,0
20231012,201000,77479588,1755,1755,1755,1755,0
20231012,200900,77479588,1755,1755,1755,1755,0
20231012,200800,77479588,1755,1755,1755,1755,0
20231012,200700,77479588,1755,1755,1755,1755,0
20231012,200600,77479588,1755,1755,1755,1755,0
20231012,200500,77479588,1755,1755,1755,1755,0
20231012,200400,77479588,1755,1755,1755,1755,0
20231012,200300,77479588,1755,1755,1755,1755,0
20231012,200200,77479588,1755,1755,1755,1755,0
20231012,200100,77479588,1755,1755,1755,1755,0
20231012,200000,77479588,1755,1755,1755,1755,0
20231012,195900,77479588,1755,1755,1755,1755,0
20231012,195800,77479588,1755,1755,1755,1755,0
20231012,195700,77479588,1755,1755,1755,1755,0
20231012,195600,77479588,1755,1755,1755,1755,0
20231012,195500,77479588,1755,1755,1755,1755,0
20231012,195400,77479588,1755,1755,1755,1755,0
20231012,195300,77479588,1755,1755,1755,1755,0
20231012,195200,77479588,1755,1755,1755,1755,0
20231012,195100,77479588,1755,1755,1755,1755,0
20231012,195000,77479588,1755,1755,1755,1755,2773
20231012,194900,77479588,1755,1755,1755,1755,0
20231012,194800,77479588,1755,1755,1755,1755,0
20231012,194700,77479588,1755,1755,1755,1755,0
20231012,194600,77479588,1755,1755,1755,1755,0
20231012,194500,77479588,1755,1755,1755,1755,0
20231012,194400,77479588,1755,1755,1755,1755,0
20231012,194300,77479588,1755,1755,1755,1755,0
20231012,194200,77479588,1755,1755,1755,1755,0
20231012,194100,77479588,1755,1755,1755,1755,0
20231012,194000,77479588,1755,1755,1755,1755,0
20231012,193900,77479588,1755,1755,1755,1755,0
20231012,193800,77479588,1755,1755,1755,1755,0
20231012,193700,77479588,1755,1755,1755,1755,0
20231012,193600,77479588,1755,1755,1755,1755,0
20231012,193500,77479588,1755,1755,1755,1755,0
20231012,193400,77479588,1755,1755,1755,1755,0
20231012,193300,77479588,1755,1755,1755,1755,0
20231012,193200,77479588,1755,1755,1755,1755,0
20231012,193100,77479588,1755,1755,1755,1755,0
20231012,193000,77479588,1755,1755,1755,1755,0
20231012,192900,77479588,1755,1755,1755,1755,0
20231012,192800,77479588,1755,1755,1755,1755,0
20231012,192700,77479588,1755,1755,1755,1755,0
20231012,192600,77479588,1755,1755,1755,1755,0
20231012,192500,77479588,1755,1755,1755,1755,0
20231012,192400,77479588,1755,1755,1755,1755,0
20231012,192300,77479588,1755,1755,1755,1755,0
20231012,192200,77479588,1755,1755,1755,1755,0
20231012,192100,77479588,1755,1755,1755,1755,0
20231012,192000,77479588,1755,1755,1755,1755,2773
20231012,191900,77479588,1755,1755,1755,1755,0
20231012,191800,77479588,1755,1755,1755,1755,0
20231012,191700,77479588,1755,1755,1755,1755,0
20231012,191600,77479588,1755,1755,1755,1755,0
20231012,191500,77479588,1755,1755,1755,1755,0
20231012,191400,77479588,1755,1755,1755,1755,0
20231012,191300,77479588,1755,1755,1755,1755,0
20231012,191200,77479588,1755,1755,1755,1755,0
20231012,191100,77479588,1755,1755,1755,1755,0
20231012,191000,77479588,1755,1755,1755,1755,0
20231012,190900,77479588,1755,1755,1755,1755,0
20231012,190800,77479588,1755,1755,1755,1755,0
20231012,190700,77479588,1755,1755,1755,1755,0
20231012,190600,77479588,1755,1755,1755,1755,0
20231012,190500,77479588,1755,1755,1755,1755,0
20231012,190400,77479588,1755,1755,1755,1755,0
20231012,190300,77479588,1755,1755,1755,1755,0
20231012,190200,77479588,1755,1755,1755,1755,0
20231012,190100,77479588,1755,1755,1755,1755,0
20231012,190000,77479588,1755,1755,1755,1755,0
20231012,185900,77479588,1755,1755,1755,1755,0
20231012,185800,77479588,1755,1755,1755,1755,0
20231012,185700,77479588,1755,1755,1755,1755,0
20231012,185600,77479588,1755,1755,1755,1755,0
20231012,185500,77479588,1755,1755,1755,1755,0
20231012,185400,77479588,1755,1755,1755,1755,0
20231012,185300,77479588,1755,1755,1755,1755,0
20231012,185200,77479588,1755,1755,1755,1755,0
20231012,185100,77479588,1755,1755,1755,1755,0
20231012,185000,77479588,1755,1755,1755,1755,2773
20231012,184900,77479588,1755,1755,1755,1755,0
20231012,184800,77479588,1755,1755,1755,1755,0
20231012,184700,77479588,1755,1755,1755,1755,0
20231012,184600,77479588,1755,1755,1755,1755,0
20231012,184500,77479588,1755,1755,1755,1755,0
20231012,184400,77479588,1755,1755,1755,1755,0
20231012,184300,77479588,1755,1755,1755,1755,0
20231012,184200,77479588,1755,1755,1755,1755,0
20231012,184100,77479588,1755,1755,1755,1755,0
20231012,184000,77479588,1755,1755,1755,1755,0
20231012,183900,77479588,1755,1755,1755,1755,0
20231012,183800,77479588,1755,1755,1755,1755,0
20231012,183700,77479588,1755,1755,1755,1755,0
20231012,183600,77479588,1755,1755,1755,1755,0
20231012,183500,77479588,1755,1755,1755,1755,0
20231012,183400,77479588,1755,1755,1755,1755,0
20231012,183300,77479588,1755,1755,1755,1755,0
20231012,183200,77479588,1755,1755,1755,1755,0
20231012,183100,77479588,1755,1755,1755,1755,0
20231012,183000,77479588,1755,1755,1755,1755,0
20231012,182900,77479588,1755,1755,1755,1755,0
20231012,182800,77479588,1755,1755,1755,1755,0
20231012,182700,77479588,1755,1755,1755,1755,0
20231012,182600,77479588,1755,1755,1755,1755,0
20231012,182500,77479588,1755,1755,1755,1755,0
20231012,182400,77479588,1755,1755,1755,1755,0
20231012,182300,77479588,1755,1755,1755,1755,0
20231012,182200,77479588,1755,1755,1755,1755,0
20231012,182100,77479588,1755,1755,1755,1755,0
20231012,182000,77479588,1755,1755,1755,1755,2773
20231012,181900,77479588,1755,1755,1755,1755,0
20231012,181800,77479588,1755,1755,1755,1755,0
20231012,181700,77479588,1755,1755,1755,1755,0
20231012,181600,77479588,1755,1755,1755,1755,0
20231012,181500,77479588,1755,1755,1755,1755,0
20231012,181400,77479588,1755,1755,1755,1755,0
20231012,181300,77479588,1755,1755,1755,1755,0
20231012,181200,77479588,1755,1755,1755,1755,0
20231012,181100,77479588,1755,1755,1755,1755,0
20231012,181000,77479588,1755,1755,1755,1755,0
20231012,180900,77479588,1755,1755,1755,1755,0
20231012,180800,77479588,1755,1755,1755,1755,0
20231012,180700,77479588,1755,1755,1755,1755,0
20231012,180600,77479588,1755,1755,1755,1755,0
20231012,180500,77479588,1755,1755,1755,1755,0
20231012,180400,77479588,1755,1755,1755,1755,0
20231012,180300,77479588,1755,1755,1755,1755,0
20231012,180200,77479588,1755,1755,1755,1755,0
20231012,180100,77479588,1755,1755,1755,1755,0
20231012,180000,77479588,1755,1755,1755,1755,0
20231012,175900,77479588,1755,1755,1755,1755,0
20231012,175800,77479588,1755,1755,1755,1755,0
20231012,175700,77479588,1755,1755,1755,1755,0
20231012,175600,77479588,1755,1755,1755,1755,0
20231012,175500,77479588,1755,1755,1755,1755,0
20231012,175400,77479588,1755,1755,1755,1755,0
20231012,175300,77479588,1755,1755,1755,1755,0
20231012,175200,77479588,1755,1755,1755,1755,0
20231012,175100,77479588,1755,1755,1755,1755,0
20231012,175000,77479588,1755,1755,1755,1755,2773
20231012,174900,77479588,1755,1755,1755,1755,0
20231012,174800,77479588,1755,1755,1755,1755,0
20231012,174700,77479588,1755,1755,1755,1755,0
20231012,174600,77479588,1755,1755,1755,1755,0
20231012,174500,77479588,1755,1755,1755,1755,0
20231012,174400,77479588,1755,1755,1755,1755,0
20231012,174300,77479588,1755,1755,1755,1755,0
20231012,174200,77479588,1755,1755,1755,1755,0
20231012,174100,77479588,1755,1755,1755,1755,0
20231012,174000,77479588,1755,1755,1755,1755,0
20231012,173900,77479588,1755,1755,1755,1755,0
20231012,173800,77479588,1755,1755,1755,1755,0
20231012,173700,77479588,1755,1755,1755,1755,0
20231012,173600,77479588,1755,1755,1755,1755,0
20231012,173500,77479588,1755,1755,1755,1755,0
20231012,173400,77479588,1755,1755,1755,1755,0
20231012,173300,77479588,1755,1755,1755,1755,0
20231012,173200,77479588,1755,1755,1755,1755,0
20231012,173100,77479588,1755,1755,1755,1755,0
20231012,173000,77479588,1755,1755,1755,1755,0
20231012,172900,77479588,1755,1755,1755,1755,0
20231012,172800,77479588,1755,1755,1755,1755,0
20231012,172700,77479588,1755,1755,1755,1755,0
20231012,172600,77479588,1755,1755,1755,1755,0
20231012,172500,77479588,1755,1755,1755,1755,0
20231012,172400,77479588,1755,1755,1755,1755,0
20231012,172300,77479588,1755,1755,1755,1755,0
20231012,172200,77479588,1755,1755,1755,1755,0
20231012,172100,77479588,1755,1755,1755,1755,0
20231012,172000,77479588,1755,1755,1755,1755,2773
20231012,171900,77479588,1755,1755,1755,1755,0
20231012,171800,77479588,1755,1755,1755,1755,0
20231012,171700,77479588,1755,1755,1755,1755,0
20231012,171600,77479588,1755,1755,1755,1755,0
20231012,171500,77479588,1755,1755,1755,1755,0
20231012,171400,77479588,1755,1755,1755,1755,0
20231012,171300,77479588,1755,1755,1755,1755,0
20231012,171200,77479588,1755,1755,1755,1755,0
20231012,171100,77479588,1755,1755,1755,1755,0
20231012,171000,77479588,1755,1755,1755,1755,0
20231012,170900,77479588,1755,1755,1755,1755,0
20231012,170800,77479588,1755,1755,1755,1755,0
20231012,170700,77479588,1755,1755,1755,1755,0
20231012,170600,77479588,1755,1755,1755,1755,0
20231012,170500,77479588,1755,1755,1755,1755,0
20231012,170400,77479588,1755,1755,1755,1755,0
20231012,170300,77479588,1755,1755,1755,1755,0
20231012,170200,77479588,1755,1755,1755,1755,0
20231012,170100,77479588,1755,1755,1755,1755,0
20231012,170000,77479588,1755,1755,1755,1755,0
20231012,165900,77479588,1755,1755,1755,1755,0
20231012,165800,77479588,1755,1755,1755,1755,0
20231012,165700,77479588,1755,1755,1755,1755,0
20231012,165600,77479588,1755,1755,1755,1755,0
20231012,165500,77479588,1755,1755,1755,1755,0
20231012,165400,77479588,1755,1755,1755,1755,0
20231012,165300,77479588,1755,1755,1755,1755,0
20231012,165200,77479588,1755,1755,1755,1755,0
20231012,165100,77479588,1755,1755,1755,1755,0
20231012,165000,77479588,1755,1755,1755,1755,2773
20231012,164900,77479588,1755,1755,1755,1755,0
20231012,164800,77479588,1755,1755,1755,1755,0
20231012,164700,77479588,1755,1755,1755,1755,0
20231012,164600,77479588,1755,1755,1755,1755,0
20231012,164500,77479588,1755,1755,1755,1755,0
20231012,164400,77479588,1755,1755,1755,1755,0
20231012,164300,77479588,1755,1755,1755,1755,0
20231012,164200,77479588,1755,1755,1755,1755,0
20231012,164100,77479588,1755,1755,1755,1755,0
20231012,164000,77479588,1755,1755,1755,1755,0
20231012,163900,77479588,1755,1755,1755,1755,0
20231012,163800,77479588,1755,1755,1755,1755,0
20231012,163700,77479588,1755,1755,1755,1755,0
20231012,163600,77479588,1755,1755,1755,1755,0
20231012,163500,77479588,1755,1755,1755,1755,0
20231012,163400,77479588,1755,1755,1755,1755,0
20231012,163300,77479588,1755,1755,1755,1755,0
20231012,163200,77479588,1755,1755,1755,1755,0
20231012,163100,77479588,1755,1755,1755,1755,0
20231012,163000,77479588,1755,1755,1755,1755,0
20231012,162900,77479588,1755,1755,1755,1755,0
20231012,162800,77479588,1755,1755,1755,1755,0
20231012,162700,77479588,1755,1755,1755,1755,0
20231012,162600,77479588,1755,1755,1755,1755,0
20231012,162500,77479588,1755,1755,1755,1755,0
20231012,162400,77479588,1755,1755,1755,1755,0
20231012,162300,77479588,1755,1755,1755,1755,0
20231012,162200,77479588,1755,1755,1755,1755,0
20231012,162100,77479588,1755,1755,1755,1755,0
20231012,162000,77479588,1755,1755,1755,1755,2773
20231012,161900,77479588,1755,1755,1755,1755,0
20231012,161800,77479588,1755,1755,1755,1755,0
20231012,161700,77479588,1755,1755,1755,1755,0
20231012,161600,77479588,1755,1755,1755,1755,0
20231012,161500,77479588,1755,1755,1755,1755,0
20231012,161400,77479588,1755,1755,1755,1755,0
20231012,161300,77479588,1755,1755,1755,1755,0
20231012,161200,77479588,1755,1755,1755,1755,0
20231012,161100,77479588,1755,1755,1755,1755,0
20231012,161000,77479588,1755,1755,1755,1755,0
20231012,160900,77479588,1755,1755,1755,1755,0
20231012,160800,77479588,1755,1755,1755,1755,0
20231012,160700,77479588,1755,1755,1755,1755,0
20231012,160600,77479588,1755,1755,1755,1755,0
20231012,160500,77479588,1755,1755,1755,1755,0
20231012,160400,77479588,1755,1755,1755,1755,0
20231012,160300,77479588,1755,1755,1755,1755,0
20231012,160200,77479588,1755,1755,1755,1755,0
20231012,160100,77479588,1755,1755,1755,1755,0
20231012,160000,77479588,1755,1755,1755,1755,0
20231012,155900,77479588,1755,1755,1755,1755,0
20231012,155800,77479588,1755,1755,1755,1755,0
20231012,155700,77479588,1755,1755,1755,1755,0
20231012,155600,77479588,1755,1755,1755,1755,0
20231012,155500,77479588,1755,1755,1755,1755,0
20231012,155400,77479588,1755,1755,1755,1755,0
20231012,155300,77479588,1755,1755,1755,1755,0
20231012,155200,77479588,1755,1755,1755,1755,0
20231012,155100,77479588,1755,1755,1755,1755,0
20231012,155000,77479588,1755,1755,1755,1755,2773
20231012,154900,77479588,1755,1755,1755,1755,0
20231012,154800,77479588,1755,1755,1755,1755,0
20231012,154700,77479588,1755,1755,1755,1755,0
20231012,154600,77479588,1755,1755,1755,1755,0
20231012,154500,77479588,1755,1755,1755,1755,0
20231012,154400,77479588,1755,1755,1755,1755,0
20231012,154300,77479588,1755,1755,1755,1755,0
20231012,154200,77479588,1755,1755,1755,1755,0
20231012,154100,77479588,1755,1755,1755,1755,0
20231012,154000,77479588,1755,1755,1755,1755,0
20231012,153900,77479588,1755,1755,1755,1755,0
20231012,153800,77479588,1755,1755,1755,1755,0
20231012,153700,77479588,1755,1755,1755,1755,0
20231012,153600,77479588,1755,1755,1755,1755,0
20231012,153500,77479588,1755,1755,1755,1755,0
20231012,153400,77479588,1755,1755,1755,1755,0
20231012,153300,77479588,1755,1755,1755,1755,0
20231012,153200,77479588,1755,1755,1755,1755,0
20231012,153100,77479588,1755,1755,1755,1755,0
20231012,153000,77479588,1755,1755,1755,1755,2773
20231012,152900,72612973,1755,1755,1755,1755,0
20231012,152800,72612973,1755,1755,1755,1755,0
20231012,152700,72612973,1755,1755,1755,1755,0
20231012,152600,72612973,1755,1755,1755,1755,0
20231012,152500,72612973,1755,1755,1755,1755,0
20231012,152400,72612973,1755,1755,1755,1755,0
20231012,152300,72612973,1755,1755,1755,1755,0
20231012,152200,72612973,1755,1755,1755,1755,0
20231012,152100,72612973,1755,1755,1755,1755,0
20231012,152000,72612973,1755,1755,1755,1755,0
20231012,151900,72612973,1755,1755,1755,1755,3
20231012,151800,72607708,1755,1755,1755,1755,62
20231012,151700,72498898,1755,1756,1756,1755,3307
20231012,151600,66695112,1764,1764,1764,1764,0
20231012,151500,66695112,1764,1764,1764,1764,0
20231012,151400,66695112,1764,1764,1764,1764,0
20231012,151300,66695112,1764,1764,1764,1764,2
20231012,151200,66691584,1765,1765,1765,1765,0
20231012,151100,66691584,1765,1765,1765,1765,0
20231012,151000,66691584,1765,1765,1765,1765,1
20231012,150900,66689819,1767,1767,1767,1767,0
20231012,150800,66689819,1767,1766,1767,1766,622
20231012,150700,65590767,1765,1765,1765,1765,300
20231012,150600,65061267,1764,1764,1764,1764,300
20231012,150500,64532067,1755,1755,1755,1755,0
20231012,150400,64532067,1755,1755,1755,1755,1
20231012,150300,64530312,1755,1755,1755,1755,0
20231012,150200,64530312,1755,1755,1755,1755,0
20231012,150100,64530312,1755,1755,1755,1755,0
20231012,150000,64530312,1755,1755,1755,1755,0
20231012,145900,64530312,1755,1755,1755,1755,485
20231012,145800,63679137,1755,1755,1755,1755,0
20231012,145700,63679137,1755,1757,1757,1755,14007
20231012,145600,39096532,1755,1755,1755,1755,0
20231012,145500,39096532,1755,1755,1755,1755,0
20231012,145400,39096532,1755,1755,1755,1755,0
20231012,145300,39096532,1755,1755,1755,1755,0
20231012,145200,39096532,1755,1755,1755,1755,0
20231012,145100,39096532,1755,1755,1755,1755,0
20231012,145000,39096532,1755,1755,1755,1755,0
20231012,144900,39096532,1755,1755,1755,1755,0
20231012,144800,39096532,1755,1755,1755,1755,0
20231012,144700,39096532,1755,1755,1755,1755,0
20231012,144600,39096532,1755,1765,1765,1755,1826
20231012,144500,35885677,1768,1768,1768,1768,1
20231012,144400,35883909,1768,1767,1768,1767,2
20231012,144300,35880374,1769,1769,1769,1769,0
20231012,144200,35880374,1769,1769,1769,1769,0
20231012,144100,35880374,1769,1769,1769,1769,0
20231012,144000,35880374,1769,1769,1769,1769,0
20231012,143900,35880374,1769,1769,1769,1769,0
20231012,143800,35880374,1769,1769,1769,1769,0
20231012,143700,35880374,1769,1769,1769,1769,0
20231012,143600,35880374,1769,1769,1769,1769,0
20231012,143500,35880374,1769,1769,1769,1769,0
20231012,143400,35880374,1769,1769,1769,1769,0
20231012,143300,35880374,1769,1769,1769,1769,0
20231012,143200,35880374,1769,1769,1769,1769,0
20231012,143100,35880374,1769,1769,1769,1769,0
20231012,143000,35880374,1769,1769,1769,1769,0
20231012,142900,35880374,1769,1769,1769,1769,0
20231012,142800,35880374,1769,1769,1769,1769,0
20231012,142700,35880374,1769,1769,1769,1769,0
20231012,142600,35880374,1769,1769,1769,1769,0
20231012,142500,35880374,1769,1769,1769,1769,0
20231012,142400,35880374,1769,1769,1769,1769,0
20231012,142300,35880374,1769,1769,1769,1769,0
20231012,142200,35880374,1769,1769,1769,1769,0
20231012,142100,35880374,1769,1769,1769,1769,0
20231012,142000,35880374,1769,1769,1769,1769,0
20231012,141900,35880374,1769,1769,1769,1769,0
20231012,141800,35880374,1769,1769,1769,1769,0
20231012,141700,35880374,1769,1769,1769,1769,0
20231012,141600,35880374,1769,1769,1769,1769,0
20231012,141500,35880374,1769,1768,1769,1768,30
20231012,141400,35827305,1769,1769,1769,1769,0
20231012,141300,35827305,1769,1769,1769,1769,0
20231012,141200,35827305,1769,1769,1769,1769,0
20231012,141100,35827305,1769,1769,1769,1769,5
20231012,141000,35818460,1762,1762,1762,1762,0
20231012,140900,35818460,1762,1762,1762,1762,0
20231012,140800,35818460,1762,1762,1762,1762,12
20231012,140700,35797316,1769,1769,1769,1769,0
20231012,140600,35797316,1769,1769,1769,1769,0
20231012,140500,35797316,1769,1769,1769,1769,0
20231012,140400,35797316,1769,1769,1769,1769,0
20231012,140300,35797316,1769,1769,1769,1769,0
20231012,140200,35797316,1769,1769,1769,1769,0
20231012,140100,35797316,1769,1769,1769,1769,0
20231012,140000,35797316,1769,1769,1769,1769,0
20231012,135900,35797316,1769,1769,1769,1769,0
20231012,135800,35797316,1769,1769,1769,1769,20
20231012,135700,35761936,1769,1769,1769,1769,0
20231012,135600,35761936,1769,1769,1769,1769,0
20231012,135500,35761936,1769,1769,1769,1769,0
20231012,135400,35761936,1769,1769,1769,1769,0
20231012,135300,35761936,1769,1769,1769,1769,0
20231012,135200,35761936,1769,1769,1769,1769,0
20231012,135100,35761936,1769,1769,1769,1769,0
20231012,135000,35761936,1769,1768,1769,1768,1400
20231012,134900,33285441,1769,1769,1769,1769,0
20231012,134800,33285441,1769,1769,1769,1769,0
20231012,134700,33285441,1769,1769,1769,1769,0
20231012,134600,33285441,1769,1769,1769,1769,0
20231012,134500,33285441,1769,1769,1769,1769,0
20231012,134400,33285441,1769,1769,1769,1769,6
20231012,134300,33274827,1769,1769,1769,1769,0
20231012,134200,33274827,1769,1769,1769,1769,0
20231012,134100,33274827,1769,1769,1769,1769,0
20231012,134000,33274827,1769,1769,1769,1769,0
20231012,133900,33274827,1769,1769,1769,1769,0
20231012,133800,33274827,1769,1769,1769,1769,1
20231012,133700,33273058,1769,1769,1769,1769,0
20231012,133600,33273058,1769,1769,1769,1769,0
20231012,133500,33273058,1769,1769,1769,1769,0
20231012,133400,33273058,1769,1769,1769,1769,145
20231012,133300,33016553,1769,1769,1769,1769,0
20231012,133200,33016553,1769,1769,1769,1769,0
20231012,133100,33016553,1769,1769,1769,1769,10
20231012,133000,32998863,1768,1768,1768,1768,0
20231012,132900,32998863,1768,1768,1768,1768,0
20231012,132800,32998863,1768,1768,1768,1768,0
20231012,132700,32998863,1768,1768,1768,1768,1
20231012,132600,32997095,1765,1765,1765,1765,0
20231012,132500,32997095,1765,1765,1765,1765,0
20231012,132400,32997095,1765,1765,1765,1765,0
20231012,132300,32997095,1765,1765,1765,1765,290
20231012,132200,32485245,1765,1765,1765,1765,0
20231012,132100,32485245,1765,1765,1765,1765,0
20231012,132000,32485245,1765,1765,1765,1765,0
20231012,131900,32485245,1765,1765,1765,1765,0
20231012,131800,32485245,1765,1765,1765,1765,30
20231012,131700,32432295,1765,1763,1765,1763,140
20231012,131600,32185335,1763,1763,1763,1763,0
20231012,131500,32185335,1763,1763,1763,1763,4
20231012,131400,32178283,1763,1763,1763,1763,0
20231012,131300,32178283,1763,1763,1763,1763,0
20231012,131200,32178283,1763,1763,1763,1763,0
20231012,131100,32178283,1763,1763,1763,1763,1
20231012,131000,32176520,1762,1762,1762,1762,336
20231012,130900,31584488,1762,1762,1762,1762,0
20231012,130800,31584488,1762,1762,1762,1762,0
20231012,130700,31584488,1762,1762,1762,1762,0
20231012,130600,31584488,1762,1762,1762,1762,0
20231012,130500,31584488,1762,1762,1762,1762,0
20231012,130400,31584488,1762,1762,1762,1762,0
20231012,130300,31584488,1762,1762,1762,1762,0
20231012,130200,31584488,1762,1762,1762,1762,0
20231012,130100,31584488,1762,1762,1762,1762,1
20231012,130000,31582726,1761,1761,1761,1761,35
20231012,125900,31521091,1761,1761,1761,1761,0
20231012,125800,31521091,1761,1761,1761,1761,672
20231012,125700,30337699,1761,1761,1761,1761,0
20231012,125600,30337699,1761,1761,1761,1761,0
20231012,125500,30337699,1761,1761,1761,1761,1
20231012,125400,30335938,1756,1756,1756,1756,0
20231012,125300,30335938,1756,1756,1756,1756,0
20231012,125200,30335938,1756,1756,1756,1756,0
20231012,125100,30335938,1756,1756,1756,1756,500
20231012,125000,29457938,1761,1761,1761,1761,0
20231012,124900,29457938,1761,1761,1761,1761,0
20231012,124800,29457938,1761,1761,1761,1761,0
20231012,124700,29457938,1761,1761,1761,1761,0
20231012,124600,29457938,1761,1761,1761,1761,0
20231012,124500,29457938,1761,1761,1761,1761,0
20231012,124400,29457938,1761,1761,1761,1761,1
20231012,124300,29456177,1755,1755,1755,1755,0
20231012,124200,29456177,1755,1755,1755,1755,0
20231012,124100,29456177,1755,1755,1755,1755,0
20231012,124000,29456177,1755,1755,1755,1755,0
20231012,123900,29456177,1755,1755,1755,1755,0
20231012,123800,29456177,1755,1755,1755,1755,5
20231012,123700,29447402,1755,1755,1755,1755,1000
20231012,123600,27692402,1761,1761,1761,1761,1
20231012,123500,27690641,1755,1756,1756,1755,1000
20231012,123400,25935457,1761,1761,1761,1761,0
20231012,123300,25935457,1761,1761,1761,1761,0
20231012,123200,25935457,1761,1760,1761,1760,84
20231012,123100,25787601,1760,1760,1760,1760,1
20231012,123000,25785841,1757,1755,1760,1755,4937
20231012,122900,17112201,1756,1756,1756,1756,0
20231012,122800,17112201,1756,1756,1756,1756,0
20231012,122700,17112201,1756,1756,1756,1756,0
20231012,122600,17112201,1756,1756,1756,1756,0
20231012,122500,17112201,1756,1756,1756,1756,0
20231012,122400,17112201,1756,1756,1756,1756,0
20231012,122300,17112201,1756,1756,1756,1756,0
20231012,122200,17112201,1756,1756,1756,1756,1
20231012,122100,17110445,1756,1756,1756,1756,0
20231012,122000,17110445,1756,1756,1756,1756,0
20231012,121900,17110445,1756,1756,1756,1756,0
20231012,121800,17110445,1756,1756,1756,1756,0
20231012,121700,17110445,1756,1756,1756,1756,0
20231012,121600,17110445,1756,1756,1756,1756,0
20231012,121500,17110445,1756,1756,1756,1756,0
20231012,121400,17110445,1756,1750,1756,1747,176
20231012,121300,16802958,1750,1750,1750,1750,0
20231012,121200,16802958,1750,1749,1750,1748,206
20231012,121100,16442753,1750,1750,1750,1750,0
20231012,121000,16442753,1750,1750,1750,1750,0
20231012,120900,16442753,1750,1751,1751,1750,162
20231012,120800,16159102,1750,1750,1750,1750,0
20231012,120700,16159102,1750,1750,1750,1750,0
20231012,120600,16159102,1750,1750,1750,1750,0
20231012,120500,16159102,1750,1750,1750,1750,0
20231012,120400,16159102,1750,1750,1750,1750,0
20231012,120300,16159102,1750,1750,1750,1750,0
20231012,120200,16159102,1750,1750,1750,1750,0
20231012,120100,16159102,1750,1750,1750,1750,100
20231012,120000,15984102,1750,1750,1750,1750,0
20231012,115900,15984102,1750,1750,1750,1750,0
20231012,115800,15984102,1750,1753,1753,1750,200
20231012,115700,15633720,1755,1755,1755,1755,1
20231012,115600,15631965,1757,1757,1757,1757,0
20231012,115500,15631965,1757,1757,1757,1757,0
20231012,115400,15631965,1757,1757,1757,1757,0
20231012,115300,15631965,1757,1757,1757,1757,0
20231012,115200,15631965,1757,1757,1757,1757,0
20231012,115100,15631965,1757,1757,1757,1757,1
20231012,115000,15630208,1752,1752,1752,1752,0
20231012,114900,15630208,1752,1752,1752,1752,13
20231012,114800,15607432,1759,1759,1759,1759,0
20231012,114700,15607432,1759,1759,1759,1759,0
20231012,114600,15607432,1759,1759,1759,1759,0
20231012,114500,15607432,1759,1759,1759,1759,6
20231012,114400,15596878,1759,1759,1759,1759,0
20231012,114300,15596878,1759,1759,1759,1759,0
20231012,114200,15596878,1759,1759,1759,1759,0
20231012,114100,15596878,1759,1759,1759,1759,27
20231012,114000,15549385,1759,1759,1759,1759,27
20231012,113900,15501892,1759,1759,1759,1759,0
20231012,113800,15501892,1759,1759,1759,1759,0
20231012,113700,15501892,1759,1759,1759,1759,0
20231012,113600,15501892,1759,1759,1759,1759,0
20231012,113500,15501892,1759,1759,1759,1759,0
20231012,113400,15501892,1759,1759,1759,1759,27
20231012,113300,15454399,1759,1759,1759,1759,0
20231012,113200,15454399,1759,1759,1759,1759,0
20231012,113100,15454399,1759,1759,1759,1759,0
20231012,113000,15454399,1759,1759,1759,1759,100
20231012,112900,15278499,1759,1759,1759,1759,0
20231012,112800,15278499,1759,1759,1759,1759,0
20231012,112700,15278499,1759,1759,1759,1759,0
20231012,112600,15278499,1759,1759,1759,1759,0
20231012,112500,15278499,1759,1759,1759,1759,0
20231012,112400,15278499,1759,1759,1759,1759,0
20231012,112300,15278499,1759,1759,1759,1759,0
20231012,112200,15278499,1759,1759,1759,1759,0
20231012,112100,15278499,1759,1759,1759,1759,0
20231012,112000,15278499,1759,1759,1759,1759,0
20231012,111900,15278499,1759,1759,1759,1759,0
20231012,111800,15278499,1759,1759,1759,1759,0
20231012,111700,15278499,1759,1759,1759,1759,0
20231012,111600,15278499,1759,1759,1759,1759,0
20231012,111500,15278499,1759,1759,1759,1759,0
20231012,111400,15278499,1759,1759,1759,1759,0
20231012,111300,15278499,1759,1759,1759,1759,0
20231012,111200,15278499,1759,1759,1759,1759,0
20231012,111100,15278499,1759,1759,1759,1759,0
20231012,111000,15278499,1759,1759,1759,1759,100
20231012,110900,15102599,1761,1761,1761,1761,0
20231012,110800,15102599,1761,1761,1761,1761,0
20231012,110700,15102599,1761,1761,1761,1761,0
20231012,110600,15102599,1761,1761,1761,1761,0
20231012,110500,15102599,1761,1761,1761,1761,0
20231012,110400,15102599,1761,1761,1761,1761,0
20231012,110300,15102599,1761,1761,1761,1761,0
20231012,110200,15102599,1761,1761,1761,1761,0
20231012,110100,15102599,1761,1761,1761,1761,0
20231012,110000,15102599,1761,1761,1761,1761,0
20231012,105900,15102599,1761,1761,1761,1761,0
20231012,105800,15102599,1761,1761,1761,1761,0
20231012,105700,15102599,1761,1761,1761,1761,0
20231012,105600,15102599,1761,1761,1761,1761,0
20231012,105500,15102599,1761,1761,1761,1761,0
20231012,105400,15102599,1761,1761,1761,1761,0
20231012,105300,15102599,1761,1761,1761,1761,2
20231012,105200,15099077,1761,1761,1761,1761,0
20231012,105100,15099077,1761,1761,1761,1761,0
20231012,105000,15099077,1761,1761,1761,1761,0
20231012,104900,15099077,1761,1761,1761,1761,0
20231012,104800,15099077,1761,1761,1761,1761,0
20231012,104700,15099077,1761,1761,1761,1761,0
20231012,104600,15099077,1761,1761,1761,1761,0
20231012,104500,15099077,1761,1761,1761,1761,0
20231012,104400,15099077,1761,1761,1761,1761,0
20231012,104300,15099077,1761,1761,1761,1761,0
20231012,104200,15099077,1761,1761,1761,1761,0
20231012,104100,15099077,1761,1761,1761,1761,0
20231012,104000,15099077,1761,1761,1761,1761,0
20231012,103900,15099077,1761,1761,1761,1761,0
20231012,103800,15099077,1761,1761,1761,1761,0
20231012,103700,15099077,1761,1761,1761,1761,0
20231012,103600,15099077,1761,1761,1761,1761,0
20231012,103500,15099077,1761,1761,1761,1761,0
20231012,103400,15099077,1761,1761,1761,1761,0
20231012,103300,15099077,1761,1761,1761,1761,0
20231012,103200,15099077,1761,1761,1761,1761,4687
20231012,103100,6845270,1761,1761,1761,1761,0
20231012,103000,6845270,1761,1761,1761,1761,0
20231012,102900,6845270,1761,1761,1761,1761,0
20231012,102800,6845270,1761,1761,1761,1761,0
20231012,102700,6845270,1761,1761,1761,1761,0
20231012,102600,6845270,1761,1761,1761,1761,0
20231012,102500,6845270,1761,1761,1761,1761,0
20231012,102400,6845270,1761,1758,1761,1758,289
20231012,102300,6337203,1758,1761,1761,1758,381
20231012,102200,5667345,1762,1762,1762,1762,0
20231012,102100,5667345,1762,1762,1762,1762,0
20231012,102000,5667345,1762,1762,1762,1762,0
20231012,101900,5667345,1762,1762,1762,1762,0
20231012,101800,5667345,1762,1758,1762,1758,12
20231012,101700,5646244,1758,1758,1758,1758,0
20231012,101600,5646244,1758,1758,1758,1758,0
20231012,101500,5646244,1758,1758,1758,1758,0
20231012,101400,5646244,1758,1758,1758,1758,0
20231012,101300,5646244,1758,1758,1758,1758,0
20231012,101200,5646244,1758,1758,1758,1758,0
20231012,101100,5646244,1758,1758,1758,1758,0
20231012,101000,5646244,1758,1755,1758,1755,4
20231012,100900,5639217,1755,1755,1755,1755,1
20231012,100800,5637462,1755,1755,1755,1755,0
20231012,100700,5637462,1755,1755,1755,1755,0
20231012,100600,5637462,1755,1755,1755,1755,1
20231012,100500,5635707,1743,1743,1743,1743,0
20231012,100400,5635707,1743,1743,1743,1743,0
20231012,100300,5635707,1743,1743,1743,1743,0
20231012,100200,5635707,1743,1743,1743,1743,0
20231012,100100,5635707,1743,1743,1743,1743,0
20231012,100000,5635707,1743,1755,1755,1743,32
20231012,095900,5579711,1755,1755,1755,1755,0
20231012,095800,5579711,1755,1762,1762,1755,839
20231012,095700,4106488,1763,1763,1763,1763,0
20231012,095600,4106488,1763,1763,1763,1763,0
20231012,095500,4106488,1763,1763,1763,1763,0
20231012,095400,4106488,1763,1763,1763,1763,0
20231012,095300,4106488,1763,1763,1763,1763,0
20231012,095200,4106488,1763,1763,1763,1763,0
20231012,095100,4106488,1763,1763,1763,1763,0
20231012,095000,4106488,1763,1763,1763,1763,0
20231012,094900,4106488,1763,1763,1763,1763,90
20231012,094800,3947818,1763,1763,1763,1763,0
20231012,094700,3947818,1763,1763,1763,1763,0
20231012,094600,3947818,1763,1763,1763,1763,0
20231012,094500,3947818,1763,1763,1763,1763,0
20231012,094400,3947818,1763,1763,1763,1763,0
20231012,094300,3947818,1763,1763,1763,1763,0
20231012,094200,3947818,1763,1763,1763,1763,0
20231012,094100,3947818,1763,1763,1763,1763,5
20231012,094000,3939003,1763,1763,1763,1763,0
20231012,093900,3939003,1763,1763,1763,1763,95
20231012,093800,3771518,1763,1763,1763,1763,0
20231012,093700,3771518,1763,1763,1763,1763,0
20231012,093600,3771518,1763,1763,1763,1763,0
20231012,093500,3771518,1763,1763,1763,1763,2
20231012,093400,3767992,1763,1763,1763,1763,0
20231012,093300,3767992,1763,1763,1763,1763,0
20231012,093200,3767992,1763,1763,1763,1763,2
20231012,093100,3764466,1756,1756,1756,1756,0
20231012,093000,3764466,1756,1756,1756,1756,0
20231012,092900,3764466,1756,1756,1756,1756,0
20231012,092800,3764466,1756,1756,1756,1756,0
20231012,092700,3764466,1756,1756,1756,1756,0
20231012,092600,3764466,1756,1756,1756,1756,0
20231012,092500,3764466,1756,1756,1756,1756,0
20231012,092400,3764466,1756,1756,1756,1756,0
20231012,092300,3764466,1756,1757,1757,1756,414
20231012,092200,3037360,1757,1757,1757,1757,0
20231012,092100,3037360,1757,1757,1757,1757,107
20231012,092000,2849361,1765,1765,1765,1765,0
20231012,091900,2849361,1765,1765,1765,1765,0
20231012,091800,2849361,1765,1765,1765,1765,0
20231012,091700,2849361,1765,1765,1765,1765,1
20231012,091600,2847596,1764,1764,1764,1764,0
20231012,091500,2847596,1764,1764,1764,1764,99
20231012,091400,2672960,1764,1757,1764,1757,21
20231012,091300,2636056,1764,1764,1764,1764,0
20231012,091200,2636056,1764,1764,1764,1764,0
20231012,091100,2636056,1764,1764,1764,1764,3
20231012,091000,2630764,1764,1764,1764,1764,100
20231012,090900,2454364,1764,1764,1764,1764,0
20231012,090800,2454364,1764,1764,1764,1764,0
20231012,090700,2454364,1764,1764,1764,1764,7
20231012,090600,2442016,1765,1765,1765,1765,0
20231012,090500,2442016,1765,1765,1765,1765,0
20231012,090400,2442016,1765,1765,1765,1765,0
20231012,090300,2442016,1765,1765,1765,1765,0
20231012,090200,2442016,1765,1756,1765,1756,6
20231012,090100,2431450,1740,1741,1741,1740,300
20231012,090000,1909440,1755,1755,1755,1755,1088