KissMeData/413630/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,210100,45707035,2195,2195,2195,2195,23
20231012,210000,45707035,2195,2195,2195,2195,0
20231012,205900,45707035,2195,2195,2195,2195,0
20231012,205800,45707035,2195,2195,2195,2195,0
20231012,205700,45707035,2195,2195,2195,2195,0
20231012,205600,45707035,2195,2195,2195,2195,0
20231012,205500,45707035,2195,2195,2195,2195,0
20231012,205400,45707035,2195,2195,2195,2195,0
20231012,205300,45707035,2195,2195,2195,2195,0
20231012,205200,45707035,2195,2195,2195,2195,0
20231012,205100,45707035,2195,2195,2195,2195,0
20231012,205000,45707035,2195,2195,2195,2195,0
20231012,204900,45707035,2195,2195,2195,2195,0
20231012,204800,45707035,2195,2195,2195,2195,0
20231012,204700,45707035,2195,2195,2195,2195,0
20231012,204600,45707035,2195,2195,2195,2195,0
20231012,204500,45707035,2195,2195,2195,2195,0
20231012,204400,45707035,2195,2195,2195,2195,0
20231012,204300,45707035,2195,2195,2195,2195,0
20231012,204200,45707035,2195,2195,2195,2195,0
20231012,204100,45707035,2195,2195,2195,2195,0
20231012,204000,45707035,2195,2195,2195,2195,0
20231012,203900,45707035,2195,2195,2195,2195,0
20231012,203800,45707035,2195,2195,2195,2195,0
20231012,203700,45707035,2195,2195,2195,2195,0
20231012,203600,45707035,2195,2195,2195,2195,0
20231012,203500,45707035,2195,2195,2195,2195,0
20231012,203400,45707035,2195,2195,2195,2195,0
20231012,203300,45707035,2195,2195,2195,2195,0
20231012,203200,45707035,2195,2195,2195,2195,0
20231012,203100,45707035,2195,2195,2195,2195,23
20231012,203000,45707035,2195,2195,2195,2195,0
20231012,202900,45707035,2195,2195,2195,2195,0
20231012,202800,45707035,2195,2195,2195,2195,0
20231012,202700,45707035,2195,2195,2195,2195,0
20231012,202600,45707035,2195,2195,2195,2195,0
20231012,202500,45707035,2195,2195,2195,2195,0
20231012,202400,45707035,2195,2195,2195,2195,0
20231012,202300,45707035,2195,2195,2195,2195,0
20231012,202200,45707035,2195,2195,2195,2195,0
20231012,202100,45707035,2195,2195,2195,2195,0
20231012,202000,45707035,2195,2195,2195,2195,0
20231012,201900,45707035,2195,2195,2195,2195,0
20231012,201800,45707035,2195,2195,2195,2195,0
20231012,201700,45707035,2195,2195,2195,2195,0
20231012,201600,45707035,2195,2195,2195,2195,0
20231012,201500,45707035,2195,2195,2195,2195,0
20231012,201400,45707035,2195,2195,2195,2195,0
20231012,201300,45707035,2195,2195,2195,2195,0
20231012,201200,45707035,2195,2195,2195,2195,0
20231012,201100,45707035,2195,2195,2195,2195,0
20231012,201000,45707035,2195,2195,2195,2195,0
20231012,200900,45707035,2195,2195,2195,2195,0
20231012,200800,45707035,2195,2195,2195,2195,0
20231012,200700,45707035,2195,2195,2195,2195,0
20231012,200600,45707035,2195,2195,2195,2195,0
20231012,200500,45707035,2195,2195,2195,2195,0
20231012,200400,45707035,2195,2195,2195,2195,0
20231012,200300,45707035,2195,2195,2195,2195,0
20231012,200200,45707035,2195,2195,2195,2195,0
20231012,200100,45707035,2195,2195,2195,2195,23
20231012,200000,45707035,2195,2195,2195,2195,0
20231012,195900,45707035,2195,2195,2195,2195,0
20231012,195800,45707035,2195,2195,2195,2195,0
20231012,195700,45707035,2195,2195,2195,2195,0
20231012,195600,45707035,2195,2195,2195,2195,0
20231012,195500,45707035,2195,2195,2195,2195,0
20231012,195400,45707035,2195,2195,2195,2195,0
20231012,195300,45707035,2195,2195,2195,2195,0
20231012,195200,45707035,2195,2195,2195,2195,0
20231012,195100,45707035,2195,2195,2195,2195,0
20231012,195000,45707035,2195,2195,2195,2195,0
20231012,194900,45707035,2195,2195,2195,2195,0
20231012,194800,45707035,2195,2195,2195,2195,0
20231012,194700,45707035,2195,2195,2195,2195,0
20231012,194600,45707035,2195,2195,2195,2195,0
20231012,194500,45707035,2195,2195,2195,2195,0
20231012,194400,45707035,2195,2195,2195,2195,0
20231012,194300,45707035,2195,2195,2195,2195,0
20231012,194200,45707035,2195,2195,2195,2195,0
20231012,194100,45707035,2195,2195,2195,2195,0
20231012,194000,45707035,2195,2195,2195,2195,0
20231012,193900,45707035,2195,2195,2195,2195,0
20231012,193800,45707035,2195,2195,2195,2195,0
20231012,193700,45707035,2195,2195,2195,2195,0
20231012,193600,45707035,2195,2195,2195,2195,0
20231012,193500,45707035,2195,2195,2195,2195,0
20231012,193400,45707035,2195,2195,2195,2195,0
20231012,193300,45707035,2195,2195,2195,2195,0
20231012,193200,45707035,2195,2195,2195,2195,0
20231012,193100,45707035,2195,2195,2195,2195,23
20231012,193000,45707035,2195,2195,2195,2195,0
20231012,192900,45707035,2195,2195,2195,2195,0
20231012,192800,45707035,2195,2195,2195,2195,0
20231012,192700,45707035,2195,2195,2195,2195,0
20231012,192600,45707035,2195,2195,2195,2195,0
20231012,192500,45707035,2195,2195,2195,2195,0
20231012,192400,45707035,2195,2195,2195,2195,0
20231012,192300,45707035,2195,2195,2195,2195,0
20231012,192200,45707035,2195,2195,2195,2195,0
20231012,192100,45707035,2195,2195,2195,2195,0
20231012,192000,45707035,2195,2195,2195,2195,0
20231012,191900,45707035,2195,2195,2195,2195,0
20231012,191800,45707035,2195,2195,2195,2195,0
20231012,191700,45707035,2195,2195,2195,2195,0
20231012,191600,45707035,2195,2195,2195,2195,0
20231012,191500,45707035,2195,2195,2195,2195,0
20231012,191400,45707035,2195,2195,2195,2195,0
20231012,191300,45707035,2195,2195,2195,2195,0
20231012,191200,45707035,2195,2195,2195,2195,0
20231012,191100,45707035,2195,2195,2195,2195,0
20231012,191000,45707035,2195,2195,2195,2195,0
20231012,190900,45707035,2195,2195,2195,2195,0
20231012,190800,45707035,2195,2195,2195,2195,0
20231012,190700,45707035,2195,2195,2195,2195,0
20231012,190600,45707035,2195,2195,2195,2195,0
20231012,190500,45707035,2195,2195,2195,2195,0
20231012,190400,45707035,2195,2195,2195,2195,0
20231012,190300,45707035,2195,2195,2195,2195,0
20231012,190200,45707035,2195,2195,2195,2195,0
20231012,190100,45707035,2195,2195,2195,2195,23
20231012,190000,45707035,2195,2195,2195,2195,0
20231012,185900,45707035,2195,2195,2195,2195,0
20231012,185800,45707035,2195,2195,2195,2195,0
20231012,185700,45707035,2195,2195,2195,2195,0
20231012,185600,45707035,2195,2195,2195,2195,0
20231012,185500,45707035,2195,2195,2195,2195,0
20231012,185400,45707035,2195,2195,2195,2195,0
20231012,185300,45707035,2195,2195,2195,2195,0
20231012,185200,45707035,2195,2195,2195,2195,0
20231012,185100,45707035,2195,2195,2195,2195,0
20231012,185000,45707035,2195,2195,2195,2195,0
20231012,184900,45707035,2195,2195,2195,2195,0
20231012,184800,45707035,2195,2195,2195,2195,0
20231012,184700,45707035,2195,2195,2195,2195,0
20231012,184600,45707035,2195,2195,2195,2195,0
20231012,184500,45707035,2195,2195,2195,2195,0
20231012,184400,45707035,2195,2195,2195,2195,0
20231012,184300,45707035,2195,2195,2195,2195,0
20231012,184200,45707035,2195,2195,2195,2195,0
20231012,184100,45707035,2195,2195,2195,2195,0
20231012,184000,45707035,2195,2195,2195,2195,0
20231012,183900,45707035,2195,2195,2195,2195,0
20231012,183800,45707035,2195,2195,2195,2195,0
20231012,183700,45707035,2195,2195,2195,2195,0
20231012,183600,45707035,2195,2195,2195,2195,0
20231012,183500,45707035,2195,2195,2195,2195,0
20231012,183400,45707035,2195,2195,2195,2195,0
20231012,183300,45707035,2195,2195,2195,2195,0
20231012,183200,45707035,2195,2195,2195,2195,0
20231012,183100,45707035,2195,2195,2195,2195,23
20231012,183000,45707035,2195,2195,2195,2195,0
20231012,182900,45707035,2195,2195,2195,2195,0
20231012,182800,45707035,2195,2195,2195,2195,0
20231012,182700,45707035,2195,2195,2195,2195,0
20231012,182600,45707035,2195,2195,2195,2195,0
20231012,182500,45707035,2195,2195,2195,2195,0
20231012,182400,45707035,2195,2195,2195,2195,0
20231012,182300,45707035,2195,2195,2195,2195,0
20231012,182200,45707035,2195,2195,2195,2195,0
20231012,182100,45707035,2195,2195,2195,2195,0
20231012,182000,45707035,2195,2195,2195,2195,0
20231012,181900,45707035,2195,2195,2195,2195,0
20231012,181800,45707035,2195,2195,2195,2195,0
20231012,181700,45707035,2195,2195,2195,2195,0
20231012,181600,45707035,2195,2195,2195,2195,0
20231012,181500,45707035,2195,2195,2195,2195,0
20231012,181400,45707035,2195,2195,2195,2195,0
20231012,181300,45707035,2195,2195,2195,2195,0
20231012,181200,45707035,2195,2195,2195,2195,0
20231012,181100,45707035,2195,2195,2195,2195,0
20231012,181000,45707035,2195,2195,2195,2195,0
20231012,180900,45707035,2195,2195,2195,2195,0
20231012,180800,45707035,2195,2195,2195,2195,0
20231012,180700,45707035,2195,2195,2195,2195,0
20231012,180600,45707035,2195,2195,2195,2195,0
20231012,180500,45707035,2195,2195,2195,2195,0
20231012,180400,45707035,2195,2195,2195,2195,0
20231012,180300,45707035,2195,2195,2195,2195,0
20231012,180200,45707035,2195,2195,2195,2195,0
20231012,180100,45707035,2195,2195,2195,2195,23
20231012,180000,45707035,2195,2195,2195,2195,0
20231012,175900,45707035,2195,2195,2195,2195,0
20231012,175800,45707035,2195,2195,2195,2195,0
20231012,175700,45707035,2195,2195,2195,2195,0
20231012,175600,45707035,2195,2195,2195,2195,0
20231012,175500,45707035,2195,2195,2195,2195,0
20231012,175400,45707035,2195,2195,2195,2195,0
20231012,175300,45707035,2195,2195,2195,2195,0
20231012,175200,45707035,2195,2195,2195,2195,0
20231012,175100,45707035,2195,2195,2195,2195,0
20231012,175000,45707035,2195,2195,2195,2195,0
20231012,174900,45707035,2195,2195,2195,2195,0
20231012,174800,45707035,2195,2195,2195,2195,0
20231012,174700,45707035,2195,2195,2195,2195,0
20231012,174600,45707035,2195,2195,2195,2195,0
20231012,174500,45707035,2195,2195,2195,2195,0
20231012,174400,45707035,2195,2195,2195,2195,0
20231012,174300,45707035,2195,2195,2195,2195,0
20231012,174200,45707035,2195,2195,2195,2195,0
20231012,174100,45707035,2195,2195,2195,2195,0
20231012,174000,45707035,2195,2195,2195,2195,0
20231012,173900,45707035,2195,2195,2195,2195,0
20231012,173800,45707035,2195,2195,2195,2195,0
20231012,173700,45707035,2195,2195,2195,2195,0
20231012,173600,45707035,2195,2195,2195,2195,0
20231012,173500,45707035,2195,2195,2195,2195,0
20231012,173400,45707035,2195,2195,2195,2195,0
20231012,173300,45707035,2195,2195,2195,2195,0
20231012,173200,45707035,2195,2195,2195,2195,0
20231012,173100,45707035,2195,2195,2195,2195,23
20231012,173000,45707035,2195,2195,2195,2195,0
20231012,172900,45707035,2195,2195,2195,2195,0
20231012,172800,45707035,2195,2195,2195,2195,0
20231012,172700,45707035,2195,2195,2195,2195,0
20231012,172600,45707035,2195,2195,2195,2195,0
20231012,172500,45707035,2195,2195,2195,2195,0
20231012,172400,45707035,2195,2195,2195,2195,0
20231012,172300,45707035,2195,2195,2195,2195,0
20231012,172200,45707035,2195,2195,2195,2195,0
20231012,172100,45707035,2195,2195,2195,2195,0
20231012,172000,45707035,2195,2195,2195,2195,0
20231012,171900,45707035,2195,2195,2195,2195,0
20231012,171800,45707035,2195,2195,2195,2195,0
20231012,171700,45707035,2195,2195,2195,2195,0
20231012,171600,45707035,2195,2195,2195,2195,0
20231012,171500,45707035,2195,2195,2195,2195,0
20231012,171400,45707035,2195,2195,2195,2195,0
20231012,171300,45707035,2195,2195,2195,2195,0
20231012,171200,45707035,2195,2195,2195,2195,0
20231012,171100,45707035,2195,2195,2195,2195,0
20231012,171000,45707035,2195,2195,2195,2195,0
20231012,170900,45707035,2195,2195,2195,2195,0
20231012,170800,45707035,2195,2195,2195,2195,0
20231012,170700,45707035,2195,2195,2195,2195,0
20231012,170600,45707035,2195,2195,2195,2195,0
20231012,170500,45707035,2195,2195,2195,2195,0
20231012,170400,45707035,2195,2195,2195,2195,0
20231012,170300,45707035,2195,2195,2195,2195,0
20231012,170200,45707035,2195,2195,2195,2195,0
20231012,170100,45707035,2195,2195,2195,2195,23
20231012,170000,45707035,2195,2195,2195,2195,0
20231012,165900,45707035,2195,2195,2195,2195,0
20231012,165800,45707035,2195,2195,2195,2195,0
20231012,165700,45707035,2195,2195,2195,2195,0
20231012,165600,45707035,2195,2195,2195,2195,0
20231012,165500,45707035,2195,2195,2195,2195,0
20231012,165400,45707035,2195,2195,2195,2195,0
20231012,165300,45707035,2195,2195,2195,2195,0
20231012,165200,45707035,2195,2195,2195,2195,0
20231012,165100,45707035,2195,2195,2195,2195,0
20231012,165000,45707035,2195,2195,2195,2195,0
20231012,164900,45707035,2195,2195,2195,2195,0
20231012,164800,45707035,2195,2195,2195,2195,0
20231012,164700,45707035,2195,2195,2195,2195,0
20231012,164600,45707035,2195,2195,2195,2195,0
20231012,164500,45707035,2195,2195,2195,2195,0
20231012,164400,45707035,2195,2195,2195,2195,0
20231012,164300,45707035,2195,2195,2195,2195,0
20231012,164200,45707035,2195,2195,2195,2195,0
20231012,164100,45707035,2195,2195,2195,2195,0
20231012,164000,45707035,2195,2195,2195,2195,0
20231012,163900,45707035,2195,2195,2195,2195,0
20231012,163800,45707035,2195,2195,2195,2195,0
20231012,163700,45707035,2195,2195,2195,2195,0
20231012,163600,45707035,2195,2195,2195,2195,0
20231012,163500,45707035,2195,2195,2195,2195,0
20231012,163400,45707035,2195,2195,2195,2195,0
20231012,163300,45707035,2195,2195,2195,2195,0
20231012,163200,45707035,2195,2195,2195,2195,0
20231012,163100,45707035,2195,2195,2195,2195,23
20231012,163000,45707035,2195,2195,2195,2195,0
20231012,162900,45707035,2195,2195,2195,2195,0
20231012,162800,45707035,2195,2195,2195,2195,0
20231012,162700,45707035,2195,2195,2195,2195,0
20231012,162600,45707035,2195,2195,2195,2195,0
20231012,162500,45707035,2195,2195,2195,2195,0
20231012,162400,45707035,2195,2195,2195,2195,0
20231012,162300,45707035,2195,2195,2195,2195,0
20231012,162200,45707035,2195,2195,2195,2195,0
20231012,162100,45707035,2195,2195,2195,2195,0
20231012,162000,45707035,2195,2195,2195,2195,0
20231012,161900,45707035,2195,2195,2195,2195,0
20231012,161800,45707035,2195,2195,2195,2195,0
20231012,161700,45707035,2195,2195,2195,2195,0
20231012,161600,45707035,2195,2195,2195,2195,0
20231012,161500,45707035,2195,2195,2195,2195,0
20231012,161400,45707035,2195,2195,2195,2195,0
20231012,161300,45707035,2195,2195,2195,2195,0
20231012,161200,45707035,2195,2195,2195,2195,0
20231012,161100,45707035,2195,2195,2195,2195,0
20231012,161000,45707035,2195,2195,2195,2195,0
20231012,160900,45707035,2195,2195,2195,2195,0
20231012,160800,45707035,2195,2195,2195,2195,0
20231012,160700,45707035,2195,2195,2195,2195,0
20231012,160600,45707035,2195,2195,2195,2195,0
20231012,160500,45707035,2195,2195,2195,2195,0
20231012,160400,45707035,2195,2195,2195,2195,0
20231012,160300,45707035,2195,2195,2195,2195,0
20231012,160200,45707035,2195,2195,2195,2195,0
20231012,160100,45707035,2195,2195,2195,2195,23
20231012,160000,45707035,2195,2195,2195,2195,0
20231012,155900,45707035,2195,2195,2195,2195,0
20231012,155800,45707035,2195,2195,2195,2195,0
20231012,155700,45707035,2195,2195,2195,2195,0
20231012,155600,45707035,2195,2195,2195,2195,0
20231012,155500,45707035,2195,2195,2195,2195,0
20231012,155400,45707035,2195,2195,2195,2195,0
20231012,155300,45707035,2195,2195,2195,2195,0
20231012,155200,45707035,2195,2195,2195,2195,0
20231012,155100,45707035,2195,2195,2195,2195,0
20231012,155000,45707035,2195,2195,2195,2195,0
20231012,154900,45707035,2195,2195,2195,2195,0
20231012,154800,45707035,2195,2195,2195,2195,0
20231012,154700,45707035,2195,2195,2195,2195,0
20231012,154600,45707035,2195,2195,2195,2195,0
20231012,154500,45707035,2195,2195,2195,2195,0
20231012,154400,45707035,2195,2195,2195,2195,0
20231012,154300,45707035,2195,2195,2195,2195,0
20231012,154200,45707035,2195,2195,2195,2195,0
20231012,154100,45707035,2195,2195,2195,2195,0
20231012,154000,45707035,2195,2195,2195,2195,0
20231012,153900,45707035,2195,2195,2195,2195,0
20231012,153800,45707035,2195,2195,2195,2195,0
20231012,153700,45707035,2195,2195,2195,2195,0
20231012,153600,45707035,2195,2195,2195,2195,0
20231012,153500,45707035,2195,2195,2195,2195,0
20231012,153400,45707035,2195,2195,2195,2195,0
20231012,153300,45707035,2195,2195,2195,2195,0
20231012,153200,45707035,2195,2195,2195,2195,0
20231012,153100,45707035,2195,2195,2195,2195,23
20231012,153000,45707035,2195,2195,2195,2195,23
20231012,152900,45656550,2195,2195,2195,2195,0
20231012,152800,45656550,2195,2195,2195,2195,0
20231012,152700,45656550,2195,2195,2195,2195,0
20231012,152600,45656550,2195,2195,2195,2195,0
20231012,152500,45656550,2195,2195,2195,2195,0
20231012,152400,45656550,2195,2195,2195,2195,0
20231012,152300,45656550,2195,2195,2195,2195,0
20231012,152200,45656550,2195,2195,2195,2195,0
20231012,152100,45656550,2195,2195,2195,2195,0
20231012,152000,45656550,2195,2195,2195,2195,0
20231012,151900,45656550,2195,2195,2195,2195,0
20231012,151800,45656550,2195,2195,2195,2195,0
20231012,151700,45656550,2195,2195,2195,2195,0
20231012,151600,45656550,2195,2195,2195,2195,0
20231012,151500,45656550,2195,2195,2195,2195,282
20231012,151400,45037560,2195,2195,2195,2195,0
20231012,151300,45037560,2195,2195,2195,2195,0
20231012,151200,45037560,2195,2195,2195,2195,0
20231012,151100,45037560,2195,2195,2195,2195,0
20231012,151000,45037560,2195,2195,2195,2195,0
20231012,150900,45037560,2195,2195,2195,2195,0
20231012,150800,45037560,2195,2195,2195,2195,0
20231012,150700,45037560,2195,2195,2195,2195,0
20231012,150600,45037560,2195,2195,2195,2195,0
20231012,150500,45037560,2195,2200,2200,2195,17
20231012,150400,45000240,2195,2195,2195,2195,0
20231012,150300,45000240,2195,2195,2195,2195,0
20231012,150200,45000240,2195,2195,2195,2195,0
20231012,150100,45000240,2195,2195,2195,2195,0
20231012,150000,45000240,2195,2195,2195,2195,1099
20231012,145900,42587935,2200,2200,2200,2200,0
20231012,145800,42587935,2200,2200,2200,2200,0
20231012,145700,42587935,2200,2200,2200,2200,0
20231012,145600,42587935,2200,2200,2200,2200,0
20231012,145500,42587935,2200,2200,2200,2200,0
20231012,145400,42587935,2200,2200,2200,2200,0
20231012,145300,42587935,2200,2200,2200,2200,0
20231012,145200,42587935,2200,2200,2200,2200,0
20231012,145100,42587935,2200,2200,2200,2200,0
20231012,145000,42587935,2200,2200,2200,2200,0
20231012,144900,42587935,2200,2200,2200,2200,0
20231012,144800,42587935,2200,2200,2200,2200,0
20231012,144700,42587935,2200,2200,2200,2200,0
20231012,144600,42587935,2200,2200,2200,2200,0
20231012,144500,42587935,2200,2200,2200,2200,0
20231012,144400,42587935,2200,2200,2200,2200,0
20231012,144300,42587935,2200,2200,2200,2200,0
20231012,144200,42587935,2200,2200,2200,2200,0
20231012,144100,42587935,2200,2200,2200,2200,0
20231012,144000,42587935,2200,2200,2200,2200,0
20231012,143900,42587935,2200,2200,2200,2200,0
20231012,143800,42587935,2200,2200,2200,2200,0
20231012,143700,42587935,2200,2200,2200,2200,0
20231012,143600,42587935,2200,2200,2200,2200,0
20231012,143500,42587935,2200,2200,2200,2200,0
20231012,143400,42587935,2200,2200,2200,2200,0
20231012,143300,42587935,2200,2200,2200,2200,0
20231012,143200,42587935,2200,2200,2200,2200,0
20231012,143100,42587935,2200,2200,2200,2200,0
20231012,143000,42587935,2200,2200,2200,2200,0
20231012,142900,42587935,2200,2200,2200,2200,0
20231012,142800,42587935,2200,2200,2200,2200,0
20231012,142700,42587935,2200,2200,2200,2200,0
20231012,142600,42587935,2200,2200,2200,2200,0
20231012,142500,42587935,2200,2200,2200,2200,0
20231012,142400,42587935,2200,2200,2200,2200,0
20231012,142300,42587935,2200,2200,2200,2200,326
20231012,142200,41870735,2205,2205,2205,2205,0
20231012,142100,41870735,2205,2205,2205,2205,44
20231012,142000,41773715,2205,2205,2205,2205,0
20231012,141900,41773715,2205,2205,2205,2205,0
20231012,141800,41773715,2205,2205,2205,2205,0
20231012,141700,41773715,2205,2205,2205,2205,0
20231012,141600,41773715,2205,2205,2205,2205,0
20231012,141500,41773715,2205,2205,2205,2205,0
20231012,141400,41773715,2205,2205,2205,2205,0
20231012,141300,41773715,2205,2205,2205,2205,0
20231012,141200,41773715,2205,2205,2205,2205,0
20231012,141100,41773715,2205,2205,2205,2205,0
20231012,141000,41773715,2205,2205,2205,2205,0
20231012,140900,41773715,2205,2205,2205,2205,0
20231012,140800,41773715,2205,2205,2205,2205,0
20231012,140700,41773715,2205,2205,2205,2205,0
20231012,140600,41773715,2205,2205,2205,2205,0
20231012,140500,41773715,2205,2205,2205,2205,0
20231012,140400,41773715,2205,2205,2205,2205,0
20231012,140300,41773715,2205,2205,2205,2205,0
20231012,140200,41773715,2205,2205,2205,2205,0
20231012,140100,41773715,2205,2205,2205,2205,0
20231012,140000,41773715,2205,2205,2205,2205,0
20231012,135900,41773715,2205,2205,2205,2205,0
20231012,135800,41773715,2205,2205,2205,2205,6
20231012,135700,41760485,2205,2205,2205,2205,0
20231012,135600,41760485,2205,2205,2205,2205,0
20231012,135500,41760485,2205,2205,2205,2205,0
20231012,135400,41760485,2205,2205,2205,2205,0
20231012,135300,41760485,2205,2205,2205,2205,0
20231012,135200,41760485,2205,2205,2205,2205,0
20231012,135100,41760485,2205,2205,2205,2205,0
20231012,135000,41760485,2205,2205,2205,2205,0
20231012,134900,41760485,2205,2205,2205,2205,0
20231012,134800,41760485,2205,2205,2205,2205,0
20231012,134700,41760485,2205,2205,2205,2205,0
20231012,134600,41760485,2205,2205,2205,2205,0
20231012,134500,41760485,2205,2205,2205,2205,0
20231012,134400,41760485,2205,2205,2205,2205,0
20231012,134300,41760485,2205,2205,2205,2205,0
20231012,134200,41760485,2205,2205,2205,2205,0
20231012,134100,41760485,2205,2205,2205,2205,0
20231012,134000,41760485,2205,2205,2205,2205,0
20231012,133900,41760485,2205,2205,2205,2205,0
20231012,133800,41760485,2205,2205,2205,2205,0
20231012,133700,41760485,2205,2205,2205,2205,0
20231012,133600,41760485,2205,2205,2205,2205,0
20231012,133500,41760485,2205,2205,2205,2205,0
20231012,133400,41760485,2205,2205,2205,2205,15
20231012,133300,41727410,2200,2200,2200,2200,9
20231012,133200,41707610,2200,2200,2200,2200,0
20231012,133100,41707610,2200,2200,2200,2200,0
20231012,133000,41707610,2200,2200,2200,2200,0
20231012,132900,41707610,2200,2200,2200,2200,0
20231012,132800,41707610,2200,2200,2200,2200,0
20231012,132700,41707610,2200,2200,2200,2200,0
20231012,132600,41707610,2200,2200,2200,2200,0
20231012,132500,41707610,2200,2200,2200,2200,0
20231012,132400,41707610,2200,2200,2200,2200,0
20231012,132300,41707610,2200,2200,2200,2200,0
20231012,132200,41707610,2200,2200,2200,2200,0
20231012,132100,41707610,2200,2200,2200,2200,0
20231012,132000,41707610,2200,2200,2200,2200,0
20231012,131900,41707610,2200,2200,2200,2200,0
20231012,131800,41707610,2200,2200,2200,2200,0
20231012,131700,41707610,2200,2200,2200,2200,0
20231012,131600,41707610,2200,2200,2200,2200,0
20231012,131500,41707610,2200,2200,2200,2200,0
20231012,131400,41707610,2200,2200,2200,2200,0
20231012,131300,41707610,2200,2200,2200,2200,0
20231012,131200,41707610,2200,2200,2200,2200,0
20231012,131100,41707610,2200,2200,2200,2200,0
20231012,131000,41707610,2200,2200,2200,2200,0
20231012,130900,41707610,2200,2200,2200,2200,0
20231012,130800,41707610,2200,2200,2200,2200,20
20231012,130700,41663610,2200,2200,2200,2200,50
20231012,130600,41553610,2200,2200,2200,2200,0
20231012,130500,41553610,2200,2200,2200,2200,200
20231012,130400,41113610,2205,2205,2205,2205,800
20231012,130300,39349610,2205,2205,2205,2205,15
20231012,130200,39316535,2205,2205,2205,2205,0
20231012,130100,39316535,2205,2205,2205,2205,0
20231012,130000,39316535,2205,2205,2205,2205,0
20231012,125900,39316535,2205,2205,2205,2205,0
20231012,125800,39316535,2205,2205,2205,2205,0
20231012,125700,39316535,2205,2205,2205,2205,0
20231012,125600,39316535,2205,2205,2205,2205,0
20231012,125500,39316535,2205,2205,2205,2205,0
20231012,125400,39316535,2205,2205,2205,2205,0
20231012,125300,39316535,2205,2205,2205,2205,0
20231012,125200,39316535,2205,2205,2205,2205,0
20231012,125100,39316535,2205,2205,2205,2205,0
20231012,125000,39316535,2205,2205,2205,2205,0
20231012,124900,39316535,2205,2205,2205,2205,0
20231012,124800,39316535,2205,2205,2205,2205,0
20231012,124700,39316535,2205,2205,2205,2205,0
20231012,124600,39316535,2205,2205,2205,2205,0
20231012,124500,39316535,2205,2205,2205,2205,0
20231012,124400,39316535,2205,2205,2205,2205,100
20231012,124300,39096035,2210,2210,2210,2210,0
20231012,124200,39096035,2210,2210,2210,2210,0
20231012,124100,39096035,2210,2210,2210,2210,0
20231012,124000,39096035,2210,2210,2210,2210,0
20231012,123900,39096035,2210,2210,2210,2210,0
20231012,123800,39096035,2210,2210,2210,2210,0
20231012,123700,39096035,2210,2210,2210,2210,0
20231012,123600,39096035,2210,2210,2210,2210,0
20231012,123500,39096035,2210,2210,2210,2210,0
20231012,123400,39096035,2210,2210,2210,2210,0
20231012,123300,39096035,2210,2210,2210,2210,0
20231012,123200,39096035,2210,2210,2210,2210,0
20231012,123100,39096035,2210,2210,2210,2210,0
20231012,123000,39096035,2210,2210,2210,2210,0
20231012,122900,39096035,2210,2210,2210,2210,500
20231012,122800,37991035,2210,2210,2210,2210,0
20231012,122700,37991035,2210,2205,2210,2205,668
20231012,122600,36515920,2200,2200,2200,2200,177
20231012,122500,36126520,2200,2200,2200,2200,0
20231012,122400,36126520,2200,2200,2200,2200,1
20231012,122300,36124320,2195,2195,2195,2195,0
20231012,122200,36124320,2195,2195,2195,2195,0
20231012,122100,36124320,2195,2195,2195,2195,0
20231012,122000,36124320,2195,2195,2195,2195,0
20231012,121900,36124320,2195,2195,2195,2195,0
20231012,121800,36124320,2195,2195,2195,2195,0
20231012,121700,36124320,2195,2195,2195,2195,0
20231012,121600,36124320,2195,2195,2195,2195,0
20231012,121500,36124320,2195,2195,2195,2195,0
20231012,121400,36124320,2195,2195,2195,2195,0
20231012,121300,36124320,2195,2195,2195,2195,0
20231012,121200,36124320,2195,2195,2195,2195,0
20231012,121100,36124320,2195,2195,2195,2195,0
20231012,121000,36124320,2195,2195,2195,2195,20
20231012,120900,36080420,2195,2195,2195,2195,0
20231012,120800,36080420,2195,2195,2195,2195,0
20231012,120700,36080420,2195,2195,2195,2195,0
20231012,120600,36080420,2195,2195,2195,2195,21
20231012,120500,36034325,2195,2195,2195,2195,0
20231012,120400,36034325,2195,2195,2195,2195,0
20231012,120300,36034325,2195,2195,2195,2195,21
20231012,120200,35988230,2195,2195,2195,2195,0
20231012,120100,35988230,2195,2200,2200,2195,164
20231012,120000,35628080,2200,2200,2200,2200,0
20231012,115900,35628080,2200,2200,2200,2200,0
20231012,115800,35628080,2200,2200,2200,2200,0
20231012,115700,35628080,2200,2200,2200,2200,0
20231012,115600,35628080,2200,2200,2200,2200,21
20231012,115500,35581880,2205,2205,2205,2205,166
20231012,115400,35215850,2205,2205,2205,2205,50
20231012,115300,35105600,2205,2205,2205,2205,0
20231012,115200,35105600,2205,2205,2205,2205,0
20231012,115100,35105600,2205,2205,2205,2205,0
20231012,115000,35105600,2205,2205,2205,2205,0
20231012,114900,35105600,2205,2205,2205,2205,0
20231012,114800,35105600,2205,2205,2205,2205,0
20231012,114700,35105600,2205,2205,2205,2205,0
20231012,114600,35105600,2205,2205,2205,2205,0
20231012,114500,35105600,2205,2205,2205,2205,0
20231012,114400,35105600,2205,2205,2205,2205,0
20231012,114300,35105600,2205,2205,2205,2205,0
20231012,114200,35105600,2205,2205,2205,2205,0
20231012,114100,35105600,2205,2205,2205,2205,0
20231012,114000,35105600,2205,2205,2205,2205,0
20231012,113900,35105600,2205,2205,2205,2205,0
20231012,113800,35105600,2205,2205,2205,2205,300
20231012,113700,34444100,2210,2210,2210,2210,0
20231012,113600,34444100,2210,2210,2210,2210,0
20231012,113500,34444100,2210,2210,2210,2210,0
20231012,113400,34444100,2210,2210,2210,2210,0
20231012,113300,34444100,2210,2210,2210,2210,0
20231012,113200,34444100,2210,2210,2210,2210,0
20231012,113100,34444100,2210,2210,2210,2210,0
20231012,113000,34444100,2210,2210,2210,2210,0
20231012,112900,34444100,2210,2210,2210,2210,0
20231012,112800,34444100,2210,2210,2210,2210,0
20231012,112700,34444100,2210,2210,2210,2210,0
20231012,112600,34444100,2210,2210,2210,2210,0
20231012,112500,34444100,2210,2210,2210,2210,0
20231012,112400,34444100,2210,2210,2210,2210,0
20231012,112300,34444100,2210,2210,2210,2210,0
20231012,112200,34444100,2210,2210,2210,2210,0
20231012,112100,34444100,2210,2210,2210,2210,1
20231012,112000,34441890,2205,2205,2205,2205,22
20231012,111900,34393380,2205,2205,2205,2205,0
20231012,111800,34393380,2205,2205,2205,2205,5
20231012,111700,34382355,2205,2205,2205,2205,5
20231012,111600,34371330,2205,2205,2205,2205,0
20231012,111500,34371330,2205,2205,2205,2205,0
20231012,111400,34371330,2205,2205,2205,2205,0
20231012,111300,34371330,2205,2205,2205,2205,0
20231012,111200,34371330,2205,2205,2205,2205,0
20231012,111100,34371330,2205,2205,2205,2205,0
20231012,111000,34371330,2205,2205,2205,2205,0
20231012,110900,34371330,2205,2205,2205,2205,22
20231012,110800,34322820,2205,2205,2205,2205,22
20231012,110700,34274310,2210,2210,2210,2210,0
20231012,110600,34274310,2210,2210,2210,2210,0
20231012,110500,34274310,2210,2210,2210,2210,0
20231012,110400,34274310,2210,2210,2210,2210,1
20231012,110300,34272100,2205,2205,2205,2205,0
20231012,110200,34272100,2205,2205,2205,2205,0
20231012,110100,34272100,2205,2205,2205,2205,0
20231012,110000,34272100,2205,2205,2205,2205,0
20231012,105900,34272100,2205,2205,2205,2205,0
20231012,105800,34272100,2205,2205,2205,2205,0
20231012,105700,34272100,2205,2205,2205,2205,22
20231012,105600,34223590,2210,2210,2210,2210,0
20231012,105500,34223590,2210,2210,2210,2210,0
20231012,105400,34223590,2210,2210,2210,2210,0
20231012,105300,34223590,2210,2210,2210,2210,0
20231012,105200,34223590,2210,2210,2210,2210,0
20231012,105100,34223590,2210,2210,2210,2210,0
20231012,105000,34223590,2210,2210,2210,2210,0
20231012,104900,34223590,2210,2210,2210,2210,0
20231012,104800,34223590,2210,2210,2210,2210,0
20231012,104700,34223590,2210,2210,2210,2210,0
20231012,104600,34223590,2210,2210,2210,2210,0
20231012,104500,34223590,2210,2210,2210,2210,0
20231012,104400,34223590,2210,2210,2210,2210,0
20231012,104300,34223590,2210,2210,2210,2210,0
20231012,104200,34223590,2210,2210,2210,2210,0
20231012,104100,34223590,2210,2210,2210,2210,256
20231012,104000,33657830,2205,2205,2205,2205,0
20231012,103900,33657830,2205,2205,2205,2205,0
20231012,103800,33657830,2205,2205,2205,2205,0
20231012,103700,33657830,2205,2205,2205,2205,0
20231012,103600,33657830,2205,2205,2205,2205,0
20231012,103500,33657830,2205,2205,2205,2205,0
20231012,103400,33657830,2205,2205,2205,2205,0
20231012,103300,33657830,2205,2205,2205,2205,0
20231012,103200,33657830,2205,2205,2205,2205,0
20231012,103100,33657830,2205,2205,2205,2205,64
20231012,103000,33516710,2220,2220,2220,2220,0
20231012,102900,33516710,2220,2220,2220,2220,0
20231012,102800,33516710,2220,2220,2220,2220,0
20231012,102700,33516710,2220,2220,2220,2220,0
20231012,102600,33516710,2220,2220,2220,2220,0
20231012,102500,33516710,2220,2220,2220,2220,0
20231012,102400,33516710,2220,2220,2220,2220,0
20231012,102300,33516710,2220,2220,2220,2220,0
20231012,102200,33516710,2220,2220,2220,2220,0
20231012,102100,33516710,2220,2220,2220,2220,0
20231012,102000,33516710,2220,2220,2220,2220,0
20231012,101900,33516710,2220,2220,2220,2220,0
20231012,101800,33516710,2220,2220,2220,2220,0
20231012,101700,33516710,2220,2220,2220,2220,0
20231012,101600,33516710,2220,2220,2220,2220,0
20231012,101500,33516710,2220,2220,2220,2220,0
20231012,101400,33516710,2220,2220,2220,2220,0
20231012,101300,33516710,2220,2220,2220,2220,0
20231012,101200,33516710,2220,2220,2220,2220,0
20231012,101100,33516710,2220,2220,2220,2220,0
20231012,101000,33516710,2220,2220,2220,2220,0
20231012,100900,33516710,2220,2220,2220,2220,0
20231012,100800,33516710,2220,2200,2220,2200,2034
20231012,100700,29003025,2220,2200,2220,2200,5099
20231012,100600,17715135,2200,2200,2200,2200,115
20231012,100500,17462135,2200,2200,2200,2200,0
20231012,100400,17462135,2200,2200,2200,2200,0
20231012,100300,17462135,2200,2200,2200,2200,0
20231012,100200,17462135,2200,2200,2200,2200,0
20231012,100100,17462135,2200,2200,2200,2200,100
20231012,100000,17242135,2200,2200,2200,2200,0
20231012,095900,17242135,2200,2200,2200,2200,0
20231012,095800,17242135,2200,2200,2200,2200,0
20231012,095700,17242135,2200,2200,2200,2200,40
20231012,095600,17154135,2200,2200,2200,2200,0
20231012,095500,17154135,2200,2200,2200,2200,10
20231012,095400,17132135,2200,2200,2200,2200,0
20231012,095300,17132135,2200,2200,2200,2200,1000
20231012,095200,14932135,2205,2205,2205,2205,0
20231012,095100,14932135,2205,2205,2205,2205,0
20231012,095000,14932135,2205,2205,2205,2205,98
20231012,094900,14716045,2205,2205,2205,2205,0
20231012,094800,14716045,2205,2205,2205,2205,0
20231012,094700,14716045,2205,2205,2205,2205,600
20231012,094600,13393045,2205,2205,2205,2205,800
20231012,094500,11629045,2210,2210,2210,2210,0
20231012,094400,11629045,2210,2210,2210,2210,0
20231012,094300,11629045,2210,2210,2210,2210,0
20231012,094200,11629045,2210,2210,2210,2210,27
20231012,094100,11569375,2210,2210,2210,2210,95
20231012,094000,11359425,2210,2210,2210,2210,1200
20231012,093900,8707425,2220,2220,2220,2220,0
20231012,093800,8707425,2220,2220,2220,2220,0
20231012,093700,8707425,2220,2220,2220,2220,0
20231012,093600,8707425,2220,2220,2220,2220,0
20231012,093500,8707425,2220,2220,2220,2220,120
20231012,093400,8441025,2215,2215,2215,2215,0
20231012,093300,8441025,2215,2215,2215,2215,0
20231012,093200,8441025,2215,2215,2215,2215,0
20231012,093100,8441025,2215,2215,2215,2215,0
20231012,093000,8441025,2215,2215,2215,2215,0
20231012,092900,8441025,2215,2215,2215,2215,188
20231012,092800,8024605,2215,2215,2215,2215,0
20231012,092700,8024605,2215,2215,2215,2215,400
20231012,092600,7138605,2210,2210,2210,2210,29
20231012,092500,7074515,2210,2210,2210,2210,600
20231012,092400,5748515,2210,2210,2210,2210,0
20231012,092300,5748515,2210,2210,2210,2210,0
20231012,092200,5748515,2210,2210,2210,2210,5
20231012,092100,5737465,2210,2210,2210,2210,0
20231012,092000,5737465,2210,2210,2210,2210,0
20231012,091900,5737465,2210,2210,2210,2210,890
20231012,091800,3770565,2210,2210,2210,2210,0
20231012,091700,3770565,2210,2210,2210,2210,5
20231012,091600,3759515,2210,2210,2210,2210,0
20231012,091500,3759515,2210,2210,2210,2210,0
20231012,091400,3759515,2210,2210,2210,2210,0
20231012,091300,3759515,2210,2205,2210,2205,425
20231012,091200,2820290,2205,2205,2205,2205,5
20231012,091100,2809265,2205,2205,2205,2205,0
20231012,091000,2809265,2205,2205,2205,2205,21
20231012,090900,2762960,2205,2205,2205,2205,0
20231012,090800,2762960,2205,2205,2205,2205,0
20231012,090700,2762960,2205,2200,2205,2200,1121
20231012,090600,296710,2200,2200,2200,2200,80
20231012,090500,120710,2195,2195,2195,2195,21
20231012,090400,74615,2195,2195,2195,2195,31
20231012,090300,6570,2190,2190,2190,2190,0
20231012,090200,6570,2190,2190,2190,2190,0
20231012,090100,6570,2190,2190,2190,2190,0
20231012,090000,6570,2190,2190,2190,2190,3