KissMeData/009270/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,184900,319359398,1330,1330,1330,1330,2237
20231012,184800,319359398,1330,1330,1330,1330,0
20231012,184700,319359398,1330,1330,1330,1330,0
20231012,184600,319359398,1330,1330,1330,1330,0
20231012,184500,319359398,1330,1330,1330,1330,0
20231012,184400,319359398,1330,1330,1330,1330,0
20231012,184300,319359398,1330,1330,1330,1330,0
20231012,184200,319359398,1330,1330,1330,1330,0
20231012,184100,319359398,1330,1330,1330,1330,0
20231012,184000,319359398,1330,1330,1330,1330,0
20231012,183900,319359398,1330,1330,1330,1330,0
20231012,183800,319359398,1330,1330,1330,1330,0
20231012,183700,319359398,1330,1330,1330,1330,0
20231012,183600,319359398,1330,1330,1330,1330,0
20231012,183500,319359398,1330,1330,1330,1330,0
20231012,183400,319359398,1330,1330,1330,1330,0
20231012,183300,319359398,1330,1330,1330,1330,0
20231012,183200,319359398,1330,1330,1330,1330,0
20231012,183100,319359398,1330,1330,1330,1330,0
20231012,183000,319359398,1330,1330,1330,1330,0
20231012,182900,319359398,1330,1330,1330,1330,0
20231012,182800,319359398,1330,1330,1330,1330,0
20231012,182700,319359398,1330,1330,1330,1330,0
20231012,182600,319359398,1330,1330,1330,1330,0
20231012,182500,319359398,1330,1330,1330,1330,0
20231012,182400,319359398,1330,1330,1330,1330,0
20231012,182300,319359398,1330,1330,1330,1330,0
20231012,182200,319359398,1330,1330,1330,1330,0
20231012,182100,319359398,1330,1330,1330,1330,0
20231012,182000,319359398,1330,1330,1330,1330,0
20231012,181900,319359398,1330,1330,1330,1330,2237
20231012,181800,319359398,1330,1330,1330,1330,0
20231012,181700,319359398,1330,1330,1330,1330,0
20231012,181600,319359398,1330,1330,1330,1330,0
20231012,181500,319359398,1330,1330,1330,1330,0
20231012,181400,319359398,1330,1330,1330,1330,0
20231012,181300,319359398,1330,1330,1330,1330,0
20231012,181200,319359398,1330,1330,1330,1330,0
20231012,181100,319359398,1330,1330,1330,1330,0
20231012,181000,319359398,1330,1330,1330,1330,0
20231012,180900,319359398,1330,1330,1330,1330,0
20231012,180800,319359398,1330,1330,1330,1330,0
20231012,180700,319359398,1330,1330,1330,1330,0
20231012,180600,319359398,1330,1330,1330,1330,0
20231012,180500,319359398,1330,1330,1330,1330,0
20231012,180400,319359398,1330,1330,1330,1330,0
20231012,180300,319359398,1330,1330,1330,1330,0
20231012,180200,319359398,1330,1330,1330,1330,0
20231012,180100,319359398,1330,1330,1330,1330,0
20231012,180000,319359398,1330,1330,1330,1330,0
20231012,175900,319359398,1330,1330,1330,1330,0
20231012,175800,319359398,1330,1330,1330,1330,0
20231012,175700,319359398,1330,1330,1330,1330,0
20231012,175600,319359398,1330,1330,1330,1330,0
20231012,175500,319359398,1330,1330,1330,1330,0
20231012,175400,319359398,1330,1330,1330,1330,0
20231012,175300,319359398,1330,1330,1330,1330,0
20231012,175200,319359398,1330,1330,1330,1330,0
20231012,175100,319359398,1330,1330,1330,1330,0
20231012,175000,319359398,1330,1330,1330,1330,0
20231012,174900,319359398,1330,1330,1330,1330,2237
20231012,174800,319359398,1330,1330,1330,1330,0
20231012,174700,319359398,1330,1330,1330,1330,0
20231012,174600,319359398,1330,1330,1330,1330,0
20231012,174500,319359398,1330,1330,1330,1330,0
20231012,174400,319359398,1330,1330,1330,1330,0
20231012,174300,319359398,1330,1330,1330,1330,0
20231012,174200,319359398,1330,1330,1330,1330,0
20231012,174100,319359398,1330,1330,1330,1330,0
20231012,174000,319359398,1330,1330,1330,1330,0
20231012,173900,319359398,1330,1330,1330,1330,0
20231012,173800,319359398,1330,1330,1330,1330,0
20231012,173700,319359398,1330,1330,1330,1330,0
20231012,173600,319359398,1330,1330,1330,1330,0
20231012,173500,319359398,1330,1330,1330,1330,0
20231012,173400,319359398,1330,1330,1330,1330,0
20231012,173300,319359398,1330,1330,1330,1330,0
20231012,173200,319359398,1330,1330,1330,1330,0
20231012,173100,319359398,1330,1330,1330,1330,0
20231012,173000,319359398,1330,1330,1330,1330,0
20231012,172900,319359398,1330,1330,1330,1330,0
20231012,172800,319359398,1330,1330,1330,1330,0
20231012,172700,319359398,1330,1330,1330,1330,0
20231012,172600,319359398,1330,1330,1330,1330,0
20231012,172500,319359398,1330,1330,1330,1330,0
20231012,172400,319359398,1330,1330,1330,1330,0
20231012,172300,319359398,1330,1330,1330,1330,0
20231012,172200,319359398,1330,1330,1330,1330,0
20231012,172100,319359398,1330,1330,1330,1330,0
20231012,172000,319359398,1330,1330,1330,1330,0
20231012,171900,319359398,1330,1330,1330,1330,2237
20231012,171800,319359398,1330,1330,1330,1330,0
20231012,171700,319359398,1330,1330,1330,1330,0
20231012,171600,319359398,1330,1330,1330,1330,0
20231012,171500,319359398,1330,1330,1330,1330,0
20231012,171400,319359398,1330,1330,1330,1330,0
20231012,171300,319359398,1330,1330,1330,1330,0
20231012,171200,319359398,1330,1330,1330,1330,0
20231012,171100,319359398,1330,1330,1330,1330,0
20231012,171000,319359398,1330,1330,1330,1330,0
20231012,170900,319359398,1330,1330,1330,1330,0
20231012,170800,319359398,1330,1330,1330,1330,0
20231012,170700,319359398,1330,1330,1330,1330,0
20231012,170600,319359398,1330,1330,1330,1330,0
20231012,170500,319359398,1330,1330,1330,1330,0
20231012,170400,319359398,1330,1330,1330,1330,0
20231012,170300,319359398,1330,1330,1330,1330,0
20231012,170200,319359398,1330,1330,1330,1330,0
20231012,170100,319359398,1330,1330,1330,1330,0
20231012,170000,319359398,1330,1330,1330,1330,0
20231012,165900,319359398,1330,1330,1330,1330,0
20231012,165800,319359398,1330,1330,1330,1330,0
20231012,165700,319359398,1330,1330,1330,1330,0
20231012,165600,319359398,1330,1330,1330,1330,0
20231012,165500,319359398,1330,1330,1330,1330,0
20231012,165400,319359398,1330,1330,1330,1330,0
20231012,165300,319359398,1330,1330,1330,1330,0
20231012,165200,319359398,1330,1330,1330,1330,0
20231012,165100,319359398,1330,1330,1330,1330,0
20231012,165000,319359398,1330,1330,1330,1330,0
20231012,164900,319359398,1330,1330,1330,1330,2237
20231012,164800,319359398,1330,1330,1330,1330,0
20231012,164700,319359398,1330,1330,1330,1330,0
20231012,164600,319359398,1330,1330,1330,1330,0
20231012,164500,319359398,1330,1330,1330,1330,0
20231012,164400,319359398,1330,1330,1330,1330,0
20231012,164300,319359398,1330,1330,1330,1330,0
20231012,164200,319359398,1330,1330,1330,1330,0
20231012,164100,319359398,1330,1330,1330,1330,0
20231012,164000,319359398,1330,1330,1330,1330,0
20231012,163900,319359398,1330,1330,1330,1330,0
20231012,163800,319359398,1330,1330,1330,1330,0
20231012,163700,319359398,1330,1330,1330,1330,0
20231012,163600,319359398,1330,1330,1330,1330,0
20231012,163500,319359398,1330,1330,1330,1330,0
20231012,163400,319359398,1330,1330,1330,1330,0
20231012,163300,319359398,1330,1330,1330,1330,0
20231012,163200,319359398,1330,1330,1330,1330,0
20231012,163100,319359398,1330,1330,1330,1330,0
20231012,163000,319359398,1330,1330,1330,1330,0
20231012,162900,319359398,1330,1330,1330,1330,0
20231012,162800,319359398,1330,1330,1330,1330,0
20231012,162700,319359398,1330,1330,1330,1330,0
20231012,162600,319359398,1330,1330,1330,1330,0
20231012,162500,319359398,1330,1330,1330,1330,0
20231012,162400,319359398,1330,1330,1330,1330,0
20231012,162300,319359398,1330,1330,1330,1330,0
20231012,162200,319359398,1330,1330,1330,1330,0
20231012,162100,319359398,1330,1330,1330,1330,0
20231012,162000,319359398,1330,1330,1330,1330,0
20231012,161900,319359398,1330,1330,1330,1330,2237
20231012,161800,319359398,1330,1330,1330,1330,0
20231012,161700,319359398,1330,1330,1330,1330,0
20231012,161600,319359398,1330,1330,1330,1330,0
20231012,161500,319359398,1330,1330,1330,1330,0
20231012,161400,319359398,1330,1330,1330,1330,0
20231012,161300,319359398,1330,1330,1330,1330,0
20231012,161200,319359398,1330,1330,1330,1330,0
20231012,161100,319359398,1330,1330,1330,1330,0
20231012,161000,319359398,1330,1330,1330,1330,0
20231012,160900,319359398,1330,1330,1330,1330,0
20231012,160800,319359398,1330,1330,1330,1330,0
20231012,160700,319359398,1330,1330,1330,1330,0
20231012,160600,319359398,1330,1330,1330,1330,0
20231012,160500,319359398,1330,1330,1330,1330,0
20231012,160400,319359398,1330,1330,1330,1330,0
20231012,160300,319359398,1330,1330,1330,1330,0
20231012,160200,319359398,1330,1330,1330,1330,0
20231012,160100,319359398,1330,1330,1330,1330,0
20231012,160000,319359398,1330,1330,1330,1330,0
20231012,155900,319359398,1330,1330,1330,1330,0
20231012,155800,319359398,1330,1330,1330,1330,0
20231012,155700,319359398,1330,1330,1330,1330,0
20231012,155600,319359398,1330,1330,1330,1330,0
20231012,155500,319359398,1330,1330,1330,1330,0
20231012,155400,319359398,1330,1330,1330,1330,0
20231012,155300,319359398,1330,1330,1330,1330,0
20231012,155200,319359398,1330,1330,1330,1330,0
20231012,155100,319359398,1330,1330,1330,1330,0
20231012,155000,319359398,1330,1330,1330,1330,0
20231012,154900,319359398,1330,1330,1330,1330,2237
20231012,154800,319359398,1330,1330,1330,1330,0
20231012,154700,319359398,1330,1330,1330,1330,0
20231012,154600,319359398,1330,1330,1330,1330,0
20231012,154500,319359398,1330,1330,1330,1330,0
20231012,154400,319359398,1330,1330,1330,1330,0
20231012,154300,319359398,1330,1330,1330,1330,0
20231012,154200,319359398,1330,1330,1330,1330,0
20231012,154100,319359398,1330,1330,1330,1330,0
20231012,154000,319359398,1330,1330,1330,1330,0
20231012,153900,319359398,1330,1330,1330,1330,0
20231012,153800,319359398,1330,1330,1330,1330,0
20231012,153700,319359398,1330,1330,1330,1330,0
20231012,153600,319359398,1330,1330,1330,1330,0
20231012,153500,319359398,1330,1330,1330,1330,0
20231012,153400,319359398,1330,1330,1330,1330,0
20231012,153300,319359398,1330,1330,1330,1330,0
20231012,153200,319359398,1330,1330,1330,1330,0
20231012,153100,319359398,1330,1330,1330,1330,0
20231012,153000,319359398,1330,1330,1330,1330,2237
20231012,152900,316384188,1329,1329,1329,1329,0
20231012,152800,316384188,1329,1329,1329,1329,0
20231012,152700,316384188,1329,1329,1329,1329,0
20231012,152600,316384188,1329,1329,1329,1329,0
20231012,152500,316384188,1329,1329,1329,1329,0
20231012,152400,316384188,1329,1329,1329,1329,0
20231012,152300,316384188,1329,1329,1329,1329,0
20231012,152200,316384188,1329,1329,1329,1329,0
20231012,152100,316384188,1329,1329,1329,1329,0
20231012,152000,316384188,1329,1329,1329,1329,0
20231012,151900,316384188,1329,1323,1329,1321,6748
20231012,151800,307459539,1324,1324,1324,1324,0
20231012,151700,307459539,1324,1324,1324,1324,0
20231012,151600,307459539,1324,1324,1324,1324,4
20231012,151500,307454243,1323,1323,1323,1323,0
20231012,151400,307454243,1323,1323,1323,1323,0
20231012,151300,307454243,1323,1323,1323,1323,3
20231012,151200,307450274,1324,1324,1324,1324,2
20231012,151100,307447626,1323,1323,1323,1323,0
20231012,151000,307447626,1323,1323,1323,1323,1
20231012,150900,307446303,1324,1324,1324,1324,3
20231012,150800,307442331,1324,1325,1325,1324,3
20231012,150700,307438357,1325,1325,1325,1325,0
20231012,150600,307438357,1325,1325,1325,1325,0
20231012,150500,307438357,1325,1325,1325,1325,0
20231012,150400,307438357,1325,1325,1325,1325,1
20231012,150300,307437032,1322,1322,1322,1322,0
20231012,150200,307437032,1322,1323,1323,1322,200
20231012,150100,307172631,1322,1322,1322,1322,0
20231012,150000,307172631,1322,1325,1325,1322,824
20231012,145900,306083146,1326,1326,1326,1326,0
20231012,145800,306083146,1326,1326,1326,1326,0
20231012,145700,306083146,1326,1326,1326,1326,0
20231012,145600,306083146,1326,1326,1326,1326,0
20231012,145500,306083146,1326,1326,1326,1326,1
20231012,145400,306081820,1325,1325,1325,1325,60
20231012,145300,306002320,1325,1325,1325,1322,1025
20231012,145200,304644222,1327,1326,1327,1326,25
20231012,145100,304611057,1326,1326,1326,1326,0
20231012,145000,304611057,1326,1326,1326,1326,30
20231012,144900,304571277,1328,1329,1329,1328,2
20231012,144800,304568620,1328,1328,1328,1328,22
20231012,144700,304539404,1328,1328,1328,1328,0
20231012,144600,304539404,1328,1328,1328,1328,0
20231012,144500,304539404,1328,1329,1329,1328,487
20231012,144400,303892667,1330,1330,1330,1330,341
20231012,144300,303439137,1330,1329,1330,1328,573
20231012,144200,302677192,1327,1329,1329,1327,220
20231012,144100,302385019,1330,1329,1330,1329,301
20231012,144000,301984690,1330,1327,1330,1327,2000
20231012,143900,299324731,1327,1328,1328,1327,92
20231012,143800,299202646,1328,1329,1329,1328,207
20231012,143700,298927749,1328,1329,1329,1328,377
20231012,143600,298427092,1330,1331,1331,1330,19
20231012,143500,298401821,1330,1330,1330,1330,102
20231012,143400,298266161,1331,1326,1331,1326,1801
20231012,143300,295869974,1325,1326,1326,1325,1000
20231012,143200,294544386,1327,1327,1328,1326,902
20231012,143100,293347521,1331,1329,1331,1329,3600
20231012,143000,288559089,1329,1328,1329,1325,306
20231012,142900,288153013,1330,1326,1330,1326,2000
20231012,142800,285494252,1330,1322,1330,1322,6809
20231012,142700,276461142,1322,1322,1322,1322,0
20231012,142600,276461142,1322,1322,1322,1322,0
20231012,142500,276461142,1322,1322,1322,1322,988
20231012,142400,275155006,1322,1322,1322,1322,0
20231012,142300,275155006,1322,1322,1322,1322,0
20231012,142200,275155006,1322,1322,1322,1322,100
20231012,142100,275022806,1322,1322,1322,1322,48
20231012,142000,274959350,1322,1322,1322,1322,0
20231012,141900,274959350,1322,1322,1322,1322,0
20231012,141800,274959350,1322,1322,1322,1322,0
20231012,141700,274959350,1322,1321,1322,1320,663
20231012,141600,274082990,1320,1320,1320,1320,4
20231012,141500,274077710,1320,1321,1321,1320,308
20231012,141400,273671149,1320,1320,1320,1320,165
20231012,141300,273453349,1320,1320,1320,1320,0
20231012,141200,273453349,1320,1320,1320,1320,1
20231012,141100,273452029,1319,1320,1320,1319,2
20231012,141000,273449390,1317,1317,1317,1317,1
20231012,140900,273448073,1320,1319,1320,1319,1801
20231012,140800,271070914,1318,1318,1319,1318,315
20231012,140700,270655743,1318,1318,1318,1318,110
20231012,140600,270510763,1319,1319,1319,1319,0
20231012,140500,270510763,1319,1319,1319,1319,0
20231012,140400,270510763,1319,1319,1319,1319,1
20231012,140300,270509444,1315,1315,1315,1315,50
20231012,140200,270443694,1319,1319,1319,1319,1
20231012,140100,270442375,1314,1316,1316,1314,4216
20231012,140000,264902399,1315,1315,1315,1315,0
20231012,135900,264902399,1315,1317,1317,1315,2001
20231012,135800,262270982,1317,1317,1317,1317,1
20231012,135700,262269665,1317,1317,1317,1317,0
20231012,135600,262269665,1317,1317,1317,1317,3
20231012,135500,262265714,1317,1319,1319,1317,7
20231012,135400,262256491,1320,1320,1320,1320,0
20231012,135300,262256491,1320,1320,1320,1320,0
20231012,135200,262256491,1320,1320,1320,1320,0
20231012,135100,262256491,1320,1321,1322,1320,250
20231012,135000,261926486,1322,1322,1322,1321,40
20231012,134900,261873616,1323,1323,1323,1323,394
20231012,134800,261352354,1323,1319,1323,1319,7126
20231012,134700,251948056,1318,1318,1318,1318,417
20231012,134600,251398450,1318,1318,1318,1318,1492
20231012,134500,249431994,1318,1318,1318,1317,234
20231012,134400,249123674,1318,1317,1318,1317,7000
20231012,134300,239899458,1317,1316,1317,1316,400
20231012,134200,239372667,1316,1316,1316,1316,1
20231012,134100,239371351,1313,1313,1313,1313,0
20231012,134000,239371351,1313,1313,1313,1313,0
20231012,133900,239371351,1313,1313,1313,1313,0
20231012,133800,239371351,1313,1314,1314,1313,7001
20231012,133700,230178239,1314,1314,1314,1314,201
20231012,133600,229914125,1313,1313,1313,1313,177
20231012,133500,229681724,1318,1318,1318,1318,0
20231012,133400,229681724,1318,1318,1318,1318,0
20231012,133300,229681724,1318,1318,1318,1318,1044
20231012,133200,228305732,1318,1317,1318,1317,1526
20231012,133100,226295715,1317,1316,1317,1316,19081
20231012,133000,201167781,1316,1315,1316,1315,150
20231012,132900,200970515,1315,1313,1315,1313,738
20231012,132800,200001469,1314,1314,1314,1314,1
20231012,132700,200000155,1314,1314,1314,1314,0
20231012,132600,200000155,1314,1314,1314,1314,5
20231012,132500,199993585,1314,1313,1314,1313,56
20231012,132400,199920051,1315,1315,1315,1315,1420
20231012,132300,198052751,1315,1315,1315,1315,893
20231012,132200,196878456,1315,1314,1316,1313,12787
20231012,132100,180075766,1316,1311,1316,1311,28284
20231012,132000,142920355,1310,1309,1310,1309,2210
20231012,131900,140025386,1309,1307,1309,1307,100
20231012,131800,139894515,1306,1306,1306,1306,1
20231012,131700,139893209,1307,1307,1307,1307,0
20231012,131600,139893209,1307,1307,1307,1307,0
20231012,131500,139893209,1307,1307,1307,1307,1
20231012,131400,139891902,1309,1309,1309,1309,0
20231012,131300,139891902,1309,1309,1309,1309,0
20231012,131200,139891902,1309,1308,1309,1308,8
20231012,131100,139881431,1310,1310,1310,1310,0
20231012,131000,139881431,1310,1310,1310,1310,0
20231012,130900,139881431,1310,1310,1310,1310,0
20231012,130800,139881431,1310,1310,1310,1310,0
20231012,130700,139881431,1310,1310,1310,1310,0
20231012,130600,139881431,1310,1310,1310,1310,0
20231012,130500,139881431,1310,1310,1310,1310,614
20231012,130400,139077091,1304,1309,1309,1304,9
20231012,130300,139065340,1310,1310,1310,1310,0
20231012,130200,139065340,1310,1310,1310,1310,3
20231012,130100,139061410,1310,1310,1310,1310,0
20231012,130000,139061410,1310,1305,1310,1305,2001
20231012,125900,136444324,1307,1307,1307,1307,0
20231012,125800,136444324,1307,1307,1307,1307,0
20231012,125700,136444324,1307,1306,1307,1306,1000
20231012,125600,135137466,1307,1307,1307,1307,0
20231012,125500,135137466,1307,1307,1307,1307,0
20231012,125400,135137466,1307,1307,1307,1307,0
20231012,125300,135137466,1307,1307,1307,1307,0
20231012,125200,135137466,1307,1307,1307,1307,0
20231012,125100,135137466,1307,1307,1307,1307,3
20231012,125000,135133545,1304,1304,1304,1304,0
20231012,124900,135133545,1304,1304,1304,1304,0
20231012,124800,135133545,1304,1304,1304,1304,0
20231012,124700,135133545,1304,1304,1304,1304,3
20231012,124600,135129633,1304,1304,1304,1303,3
20231012,124500,135125722,1307,1307,1307,1307,32
20231012,124400,135083898,1307,1307,1307,1307,10
20231012,124300,135070828,1307,1307,1307,1307,0
20231012,124200,135070828,1307,1307,1307,1307,0
20231012,124100,135070828,1307,1307,1307,1307,0
20231012,124000,135070828,1307,1307,1307,1307,0
20231012,123900,135070828,1307,1302,1307,1302,6
20231012,123800,135062996,1302,1302,1302,1302,2
20231012,123700,135060392,1307,1307,1307,1307,0
20231012,123600,135060392,1307,1307,1307,1307,1212
20231012,123500,133476308,1307,1307,1307,1307,0
20231012,123400,133476308,1307,1307,1307,1307,1
20231012,123300,133475001,1307,1307,1307,1307,0
20231012,123200,133475001,1307,1307,1307,1307,0
20231012,123100,133475001,1307,1307,1307,1307,0
20231012,123000,133475001,1307,1307,1307,1307,0
20231012,122900,133475001,1307,1307,1307,1307,0
20231012,122800,133475001,1307,1307,1307,1307,0
20231012,122700,133475001,1307,1307,1307,1307,0
20231012,122600,133475001,1307,1307,1307,1307,0
20231012,122500,133475001,1307,1307,1307,1307,0
20231012,122400,133475001,1307,1307,1307,1307,0
20231012,122300,133475001,1307,1307,1307,1307,1
20231012,122200,133473694,1306,1306,1306,1306,0
20231012,122100,133473694,1306,1306,1306,1306,0
20231012,122000,133473694,1306,1306,1306,1306,1
20231012,121900,133472388,1307,1307,1307,1307,0
20231012,121800,133472388,1307,1307,1307,1307,0
20231012,121700,133472388,1307,1307,1307,1307,0
20231012,121600,133472388,1307,1307,1307,1307,0
20231012,121500,133472388,1307,1307,1307,1307,0
20231012,121400,133472388,1307,1302,1307,1302,3001
20231012,121300,129552291,1310,1305,1310,1305,15001
20231012,121200,109934234,1307,1307,1307,1307,0
20231012,121100,109934234,1307,1307,1307,1307,0
20231012,121000,109934234,1307,1307,1307,1307,0
20231012,120900,109934234,1307,1307,1307,1307,0
20231012,120800,109934234,1307,1305,1307,1305,5
20231012,120700,109927707,1302,1302,1302,1302,1
20231012,120600,109926405,1307,1307,1307,1307,0
20231012,120500,109926405,1307,1307,1307,1307,0
20231012,120400,109926405,1307,1304,1307,1304,101
20231012,120300,109794645,1304,1304,1304,1304,0
20231012,120200,109794645,1304,1304,1304,1304,0
20231012,120100,109794645,1304,1304,1304,1304,0
20231012,120000,109794645,1304,1304,1304,1304,0
20231012,115900,109794645,1304,1304,1304,1304,11
20231012,115800,109780301,1304,1304,1304,1304,0
20231012,115700,109780301,1304,1304,1304,1304,0
20231012,115600,109780301,1304,1304,1304,1304,1
20231012,115500,109778997,1304,1304,1304,1304,1
20231012,115400,109777693,1301,1301,1301,1301,0
20231012,115300,109777693,1301,1304,1304,1301,796
20231012,115200,108740603,1305,1304,1305,1304,34
20231012,115100,108696263,1304,1304,1304,1304,39
20231012,115000,108645407,1305,1305,1305,1305,0
20231012,114900,108645407,1305,1305,1305,1305,988
20231012,114800,107356067,1305,1305,1305,1305,0
20231012,114700,107356067,1305,1305,1305,1305,10
20231012,114600,107343017,1306,1306,1306,1306,800
20231012,114500,106298217,1305,1305,1305,1305,31
20231012,114400,106257762,1305,1305,1305,1305,34
20231012,114300,106213392,1305,1305,1305,1305,57
20231012,114200,106139007,1305,1305,1305,1305,389
20231012,114100,105631362,1306,1305,1306,1305,142
20231012,114000,105445942,1306,1306,1306,1305,232
20231012,113900,105142982,1306,1306,1306,1306,12
20231012,113800,105127310,1305,1305,1306,1305,156
20231012,113700,104923609,1305,1305,1305,1305,1
20231012,113600,104922304,1307,1307,1307,1307,0
20231012,113500,104922304,1307,1307,1307,1307,1
20231012,113400,104920997,1307,1307,1307,1307,0
20231012,113300,104920997,1307,1307,1307,1307,0
20231012,113200,104920997,1307,1304,1307,1304,13
20231012,113100,104904036,1307,1307,1307,1307,10
20231012,113000,104890966,1307,1307,1307,1307,1
20231012,112900,104889659,1304,1307,1307,1304,2330
20231012,112800,101851331,1307,1307,1307,1307,0
20231012,112700,101851331,1307,1307,1307,1307,40
20231012,112600,101799051,1307,1307,1307,1307,0
20231012,112500,101799051,1307,1307,1307,1307,1
20231012,112400,101797744,1307,1307,1307,1307,1
20231012,112300,101796437,1306,1306,1306,1306,206
20231012,112200,101527401,1307,1307,1307,1307,0
20231012,112100,101527401,1307,1305,1307,1305,13
20231012,112000,101510433,1305,1305,1305,1305,150
20231012,111900,101314683,1305,1304,1305,1304,23
20231012,111800,101284690,1304,1304,1304,1303,4517
20231012,111700,95395473,1304,1304,1304,1304,0
20231012,111600,95395473,1304,1303,1304,1303,2
20231012,111500,95392866,1302,1302,1302,1302,13
20231012,111400,95375940,1304,1304,1304,1304,0
20231012,111300,95375940,1304,1304,1304,1304,0
20231012,111200,95375940,1304,1304,1304,1304,5
20231012,111100,95369420,1304,1304,1304,1304,0
20231012,111000,95369420,1304,1304,1304,1304,100
20231012,110900,95239020,1304,1304,1304,1304,0
20231012,110800,95239020,1304,1304,1304,1304,0
20231012,110700,95239020,1304,1304,1304,1304,0
20231012,110600,95239020,1304,1304,1304,1304,0
20231012,110500,95239020,1304,1304,1304,1304,0
20231012,110400,95239020,1304,1304,1304,1304,0
20231012,110300,95239020,1304,1304,1304,1304,0
20231012,110200,95239020,1304,1304,1304,1304,1
20231012,110100,95237716,1304,1304,1304,1304,0
20231012,110000,95237716,1304,1304,1304,1304,1
20231012,105900,95236412,1304,1304,1304,1304,1
20231012,105800,95235108,1304,1304,1304,1304,0
20231012,105700,95235108,1304,1304,1304,1304,0
20231012,105600,95235108,1304,1304,1304,1304,10
20231012,105500,95222068,1304,1304,1304,1304,0
20231012,105400,95222068,1304,1304,1304,1304,0
20231012,105300,95222068,1304,1304,1304,1304,0
20231012,105200,95222068,1304,1304,1304,1304,0
20231012,105100,95222068,1304,1304,1304,1304,1
20231012,105000,95220764,1304,1304,1304,1304,0
20231012,104900,95220764,1304,1304,1304,1304,0
20231012,104800,95220764,1304,1304,1304,1304,0
20231012,104700,95220764,1304,1304,1304,1304,0
20231012,104600,95220764,1304,1304,1304,1304,2
20231012,104500,95218156,1304,1304,1304,1304,2
20231012,104400,95215548,1304,1304,1304,1304,0
20231012,104300,95215548,1304,1304,1304,1304,0
20231012,104200,95215548,1304,1304,1304,1304,0
20231012,104100,95215548,1304,1304,1304,1304,0
20231012,104000,95215548,1304,1304,1304,1304,0
20231012,103900,95215548,1304,1304,1304,1304,500
20231012,103800,94563548,1303,1303,1303,1303,0
20231012,103700,94563548,1303,1303,1303,1303,2
20231012,103600,94560942,1303,1303,1303,1303,2
20231012,103500,94558336,1304,1304,1304,1304,0
20231012,103400,94558336,1304,1304,1304,1304,0
20231012,103300,94558336,1304,1304,1304,1304,1
20231012,103200,94557032,1303,1303,1303,1303,1
20231012,103100,94555729,1304,1304,1304,1304,0
20231012,103000,94555729,1304,1304,1304,1304,0
20231012,102900,94555729,1304,1304,1304,1304,1
20231012,102800,94554425,1302,1302,1302,1302,88
20231012,102700,94439849,1301,1301,1301,1301,0
20231012,102600,94439849,1301,1301,1301,1301,18
20231012,102500,94416431,1301,1301,1301,1301,0
20231012,102400,94416431,1301,1301,1301,1301,50
20231012,102300,94351381,1302,1302,1302,1302,1
20231012,102200,94350079,1304,1304,1304,1304,0
20231012,102100,94350079,1304,1304,1304,1304,0
20231012,102000,94350079,1304,1303,1304,1296,604
20231012,101900,93565436,1304,1304,1304,1304,0
20231012,101800,93565436,1304,1304,1304,1304,0
20231012,101700,93565436,1304,1304,1304,1304,10
20231012,101600,93552396,1305,1305,1305,1305,0
20231012,101500,93552396,1305,1305,1305,1305,0
20231012,101400,93552396,1305,1305,1305,1305,0
20231012,101300,93552396,1305,1305,1305,1305,0
20231012,101200,93552396,1305,1303,1305,1295,7096
20231012,101100,84347199,1303,1303,1303,1303,0
20231012,101000,84347199,1303,1303,1303,1303,0
20231012,100900,84347199,1303,1303,1303,1303,1
20231012,100800,84345896,1304,1304,1304,1304,3
20231012,100700,84341984,1305,1305,1305,1305,1
20231012,100600,84340679,1300,1301,1301,1300,1119
20231012,100500,82885869,1305,1305,1305,1305,1
20231012,100400,82884564,1300,1300,1300,1300,0
20231012,100300,82884564,1300,1300,1300,1300,1922
20231012,100200,80385964,1297,1297,1297,1297,0
20231012,100100,80385964,1297,1301,1301,1296,6664
20231012,100000,71739907,1300,1300,1300,1300,0
20231012,095900,71739907,1300,1300,1300,1300,20
20231012,095800,71713907,1300,1304,1304,1300,5000
20231012,095700,65204481,1304,1304,1304,1304,0
20231012,095600,65204481,1304,1304,1304,1304,5
20231012,095500,65197961,1304,1305,1305,1304,58
20231012,095400,65122321,1305,1305,1305,1305,1013
20231012,095300,63800356,1308,1306,1308,1306,5000
20231012,095200,57261553,1306,1306,1306,1306,10
20231012,095100,57248493,1306,1306,1306,1306,0
20231012,095000,57248493,1306,1306,1306,1306,0
20231012,094900,57248493,1306,1306,1306,1306,1
20231012,094800,57247187,1307,1307,1307,1307,101
20231012,094700,57115180,1307,1307,1307,1307,0
20231012,094600,57115180,1307,1307,1307,1307,0
20231012,094500,57115180,1307,1307,1307,1307,0
20231012,094400,57115180,1307,1307,1307,1307,50
20231012,094300,57049830,1307,1307,1307,1307,141
20231012,094200,56865543,1307,1307,1307,1307,53
20231012,094100,56796272,1308,1308,1308,1308,0
20231012,094000,56796272,1308,1308,1308,1308,0
20231012,093900,56796272,1308,1308,1308,1308,0
20231012,093800,56796272,1308,1308,1308,1308,25
20231012,093700,56763572,1308,1308,1308,1308,0
20231012,093600,56763572,1308,1308,1308,1308,1122
20231012,093500,55295996,1309,1309,1309,1309,0
20231012,093400,55295996,1309,1310,1310,1309,632
20231012,093300,54468688,1309,1309,1309,1309,1550
20231012,093200,52439738,1310,1309,1310,1309,139
20231012,093100,52257687,1309,1307,1309,1307,443
20231012,093000,51677935,1308,1308,1308,1308,1
20231012,092900,51676627,1303,1308,1308,1303,140
20231012,092800,51494201,1308,1308,1308,1308,20
20231012,092700,51468041,1309,1309,1309,1309,0
20231012,092600,51468041,1309,1309,1309,1309,0
20231012,092500,51468041,1309,1309,1309,1309,206
20231012,092400,51198387,1309,1309,1309,1309,12080
20231012,092300,35385667,1309,1308,1309,1308,389
20231012,092200,34876476,1309,1309,1309,1309,0
20231012,092100,34876476,1309,1309,1309,1309,0
20231012,092000,34876476,1309,1309,1309,1309,0
20231012,091900,34876476,1309,1309,1309,1309,1
20231012,091800,34875167,1308,1309,1310,1308,395
20231012,091700,34358278,1310,1305,1310,1303,2102
20231012,091600,31607817,1310,1310,1310,1310,0
20231012,091500,31607817,1310,1310,1310,1310,0
20231012,091400,31607817,1310,1310,1310,1310,0
20231012,091300,31607817,1310,1310,1310,1310,0
20231012,091200,31607817,1310,1310,1310,1310,1
20231012,091100,31606507,1297,1306,1306,1297,6000
20231012,091000,23790949,1315,1315,1315,1315,0
20231012,090900,23790949,1315,1306,1315,1306,1175
20231012,090800,22246732,1313,1310,1313,1310,5701
20231012,090700,14762345,1310,1304,1310,1304,5053
20231012,090600,8173219,1303,1303,1303,1303,10
20231012,090500,8160189,1303,1303,1303,1303,0
20231012,090400,8160189,1303,1303,1303,1303,0
20231012,090300,8160189,1303,1304,1304,1303,103
20231012,090200,8025882,1304,1303,1304,1303,732
20231012,090100,7071364,1304,1303,1304,1303,744
20231012,090000,6101210,1294,1294,1294,1294,4715