KissMeData/065770/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,193200,154780677,1528,1528,1528,1528,1725
20231012,193100,154780677,1528,1528,1528,1528,0
20231012,193000,154780677,1528,1528,1528,1528,0
20231012,192900,154780677,1528,1528,1528,1528,0
20231012,192800,154780677,1528,1528,1528,1528,0
20231012,192700,154780677,1528,1528,1528,1528,0
20231012,192600,154780677,1528,1528,1528,1528,0
20231012,192500,154780677,1528,1528,1528,1528,0
20231012,192400,154780677,1528,1528,1528,1528,0
20231012,192300,154780677,1528,1528,1528,1528,0
20231012,192200,154780677,1528,1528,1528,1528,0
20231012,192100,154780677,1528,1528,1528,1528,0
20231012,192000,154780677,1528,1528,1528,1528,0
20231012,191900,154780677,1528,1528,1528,1528,0
20231012,191800,154780677,1528,1528,1528,1528,0
20231012,191700,154780677,1528,1528,1528,1528,0
20231012,191600,154780677,1528,1528,1528,1528,0
20231012,191500,154780677,1528,1528,1528,1528,0
20231012,191400,154780677,1528,1528,1528,1528,0
20231012,191300,154780677,1528,1528,1528,1528,0
20231012,191200,154780677,1528,1528,1528,1528,0
20231012,191100,154780677,1528,1528,1528,1528,0
20231012,191000,154780677,1528,1528,1528,1528,0
20231012,190900,154780677,1528,1528,1528,1528,0
20231012,190800,154780677,1528,1528,1528,1528,0
20231012,190700,154780677,1528,1528,1528,1528,0
20231012,190600,154780677,1528,1528,1528,1528,0
20231012,190500,154780677,1528,1528,1528,1528,0
20231012,190400,154780677,1528,1528,1528,1528,0
20231012,190300,154780677,1528,1528,1528,1528,0
20231012,190200,154780677,1528,1528,1528,1528,1725
20231012,190100,154780677,1528,1528,1528,1528,0
20231012,190000,154780677,1528,1528,1528,1528,0
20231012,185900,154780677,1528,1528,1528,1528,0
20231012,185800,154780677,1528,1528,1528,1528,0
20231012,185700,154780677,1528,1528,1528,1528,0
20231012,185600,154780677,1528,1528,1528,1528,0
20231012,185500,154780677,1528,1528,1528,1528,0
20231012,185400,154780677,1528,1528,1528,1528,0
20231012,185300,154780677,1528,1528,1528,1528,0
20231012,185200,154780677,1528,1528,1528,1528,0
20231012,185100,154780677,1528,1528,1528,1528,0
20231012,185000,154780677,1528,1528,1528,1528,0
20231012,184900,154780677,1528,1528,1528,1528,0
20231012,184800,154780677,1528,1528,1528,1528,0
20231012,184700,154780677,1528,1528,1528,1528,0
20231012,184600,154780677,1528,1528,1528,1528,0
20231012,184500,154780677,1528,1528,1528,1528,0
20231012,184400,154780677,1528,1528,1528,1528,0
20231012,184300,154780677,1528,1528,1528,1528,0
20231012,184200,154780677,1528,1528,1528,1528,0
20231012,184100,154780677,1528,1528,1528,1528,0
20231012,184000,154780677,1528,1528,1528,1528,0
20231012,183900,154780677,1528,1528,1528,1528,0
20231012,183800,154780677,1528,1528,1528,1528,0
20231012,183700,154780677,1528,1528,1528,1528,0
20231012,183600,154780677,1528,1528,1528,1528,0
20231012,183500,154780677,1528,1528,1528,1528,0
20231012,183400,154780677,1528,1528,1528,1528,0
20231012,183300,154780677,1528,1528,1528,1528,0
20231012,183200,154780677,1528,1528,1528,1528,1725
20231012,183100,154780677,1528,1528,1528,1528,0
20231012,183000,154780677,1528,1528,1528,1528,0
20231012,182900,154780677,1528,1528,1528,1528,0
20231012,182800,154780677,1528,1528,1528,1528,0
20231012,182700,154780677,1528,1528,1528,1528,0
20231012,182600,154780677,1528,1528,1528,1528,0
20231012,182500,154780677,1528,1528,1528,1528,0
20231012,182400,154780677,1528,1528,1528,1528,0
20231012,182300,154780677,1528,1528,1528,1528,0
20231012,182200,154780677,1528,1528,1528,1528,0
20231012,182100,154780677,1528,1528,1528,1528,0
20231012,182000,154780677,1528,1528,1528,1528,0
20231012,181900,154780677,1528,1528,1528,1528,0
20231012,181800,154780677,1528,1528,1528,1528,0
20231012,181700,154780677,1528,1528,1528,1528,0
20231012,181600,154780677,1528,1528,1528,1528,0
20231012,181500,154780677,1528,1528,1528,1528,0
20231012,181400,154780677,1528,1528,1528,1528,0
20231012,181300,154780677,1528,1528,1528,1528,0
20231012,181200,154780677,1528,1528,1528,1528,0
20231012,181100,154780677,1528,1528,1528,1528,0
20231012,181000,154780677,1528,1528,1528,1528,0
20231012,180900,154780677,1528,1528,1528,1528,0
20231012,180800,154780677,1528,1528,1528,1528,0
20231012,180700,154780677,1528,1528,1528,1528,0
20231012,180600,154780677,1528,1528,1528,1528,0
20231012,180500,154780677,1528,1528,1528,1528,0
20231012,180400,154780677,1528,1528,1528,1528,0
20231012,180300,154780677,1528,1528,1528,1528,0
20231012,180200,154780677,1528,1528,1528,1528,1725
20231012,180100,154780677,1528,1528,1528,1528,0
20231012,180000,154780677,1528,1528,1528,1528,0
20231012,175900,154780677,1528,1528,1528,1528,0
20231012,175800,154780677,1528,1528,1528,1528,0
20231012,175700,154780677,1528,1528,1528,1528,0
20231012,175600,154780677,1528,1528,1528,1528,0
20231012,175500,154780677,1528,1528,1528,1528,0
20231012,175400,154780677,1528,1528,1528,1528,0
20231012,175300,154780677,1528,1528,1528,1528,0
20231012,175200,154780677,1528,1528,1528,1528,0
20231012,175100,154780677,1528,1528,1528,1528,0
20231012,175000,154780677,1528,1528,1528,1528,0
20231012,174900,154780677,1528,1528,1528,1528,0
20231012,174800,154780677,1528,1528,1528,1528,0
20231012,174700,154780677,1528,1528,1528,1528,0
20231012,174600,154780677,1528,1528,1528,1528,0
20231012,174500,154780677,1528,1528,1528,1528,0
20231012,174400,154780677,1528,1528,1528,1528,0
20231012,174300,154780677,1528,1528,1528,1528,0
20231012,174200,154780677,1528,1528,1528,1528,0
20231012,174100,154780677,1528,1528,1528,1528,0
20231012,174000,154780677,1528,1528,1528,1528,0
20231012,173900,154780677,1528,1528,1528,1528,0
20231012,173800,154780677,1528,1528,1528,1528,0
20231012,173700,154780677,1528,1528,1528,1528,0
20231012,173600,154780677,1528,1528,1528,1528,0
20231012,173500,154780677,1528,1528,1528,1528,0
20231012,173400,154780677,1528,1528,1528,1528,0
20231012,173300,154780677,1528,1528,1528,1528,0
20231012,173200,154780677,1528,1528,1528,1528,1725
20231012,173100,154780677,1528,1528,1528,1528,0
20231012,173000,154780677,1528,1528,1528,1528,0
20231012,172900,154780677,1528,1528,1528,1528,0
20231012,172800,154780677,1528,1528,1528,1528,0
20231012,172700,154780677,1528,1528,1528,1528,0
20231012,172600,154780677,1528,1528,1528,1528,0
20231012,172500,154780677,1528,1528,1528,1528,0
20231012,172400,154780677,1528,1528,1528,1528,0
20231012,172300,154780677,1528,1528,1528,1528,0
20231012,172200,154780677,1528,1528,1528,1528,0
20231012,172100,154780677,1528,1528,1528,1528,0
20231012,172000,154780677,1528,1528,1528,1528,0
20231012,171900,154780677,1528,1528,1528,1528,0
20231012,171800,154780677,1528,1528,1528,1528,0
20231012,171700,154780677,1528,1528,1528,1528,0
20231012,171600,154780677,1528,1528,1528,1528,0
20231012,171500,154780677,1528,1528,1528,1528,0
20231012,171400,154780677,1528,1528,1528,1528,0
20231012,171300,154780677,1528,1528,1528,1528,0
20231012,171200,154780677,1528,1528,1528,1528,0
20231012,171100,154780677,1528,1528,1528,1528,0
20231012,171000,154780677,1528,1528,1528,1528,0
20231012,170900,154780677,1528,1528,1528,1528,0
20231012,170800,154780677,1528,1528,1528,1528,0
20231012,170700,154780677,1528,1528,1528,1528,0
20231012,170600,154780677,1528,1528,1528,1528,0
20231012,170500,154780677,1528,1528,1528,1528,0
20231012,170400,154780677,1528,1528,1528,1528,0
20231012,170300,154780677,1528,1528,1528,1528,0
20231012,170200,154780677,1528,1528,1528,1528,1725
20231012,170100,154780677,1528,1528,1528,1528,0
20231012,170000,154780677,1528,1528,1528,1528,0
20231012,165900,154780677,1528,1528,1528,1528,0
20231012,165800,154780677,1528,1528,1528,1528,0
20231012,165700,154780677,1528,1528,1528,1528,0
20231012,165600,154780677,1528,1528,1528,1528,0
20231012,165500,154780677,1528,1528,1528,1528,0
20231012,165400,154780677,1528,1528,1528,1528,0
20231012,165300,154780677,1528,1528,1528,1528,0
20231012,165200,154780677,1528,1528,1528,1528,0
20231012,165100,154780677,1528,1528,1528,1528,0
20231012,165000,154780677,1528,1528,1528,1528,0
20231012,164900,154780677,1528,1528,1528,1528,0
20231012,164800,154780677,1528,1528,1528,1528,0
20231012,164700,154780677,1528,1528,1528,1528,0
20231012,164600,154780677,1528,1528,1528,1528,0
20231012,164500,154780677,1528,1528,1528,1528,0
20231012,164400,154780677,1528,1528,1528,1528,0
20231012,164300,154780677,1528,1528,1528,1528,0
20231012,164200,154780677,1528,1528,1528,1528,0
20231012,164100,154780677,1528,1528,1528,1528,0
20231012,164000,154780677,1528,1528,1528,1528,0
20231012,163900,154780677,1528,1528,1528,1528,0
20231012,163800,154780677,1528,1528,1528,1528,0
20231012,163700,154780677,1528,1528,1528,1528,0
20231012,163600,154780677,1528,1528,1528,1528,0
20231012,163500,154780677,1528,1528,1528,1528,0
20231012,163400,154780677,1528,1528,1528,1528,0
20231012,163300,154780677,1528,1528,1528,1528,0
20231012,163200,154780677,1528,1528,1528,1528,1725
20231012,163100,154780677,1528,1528,1528,1528,0
20231012,163000,154780677,1528,1528,1528,1528,0
20231012,162900,154780677,1528,1528,1528,1528,0
20231012,162800,154780677,1528,1528,1528,1528,0
20231012,162700,154780677,1528,1528,1528,1528,0
20231012,162600,154780677,1528,1528,1528,1528,0
20231012,162500,154780677,1528,1528,1528,1528,0
20231012,162400,154780677,1528,1528,1528,1528,0
20231012,162300,154780677,1528,1528,1528,1528,0
20231012,162200,154780677,1528,1528,1528,1528,0
20231012,162100,154780677,1528,1528,1528,1528,0
20231012,162000,154780677,1528,1528,1528,1528,0
20231012,161900,154780677,1528,1528,1528,1528,0
20231012,161800,154780677,1528,1528,1528,1528,0
20231012,161700,154780677,1528,1528,1528,1528,0
20231012,161600,154780677,1528,1528,1528,1528,0
20231012,161500,154780677,1528,1528,1528,1528,0
20231012,161400,154780677,1528,1528,1528,1528,0
20231012,161300,154780677,1528,1528,1528,1528,0
20231012,161200,154780677,1528,1528,1528,1528,0
20231012,161100,154780677,1528,1528,1528,1528,0
20231012,161000,154780677,1528,1528,1528,1528,0
20231012,160900,154780677,1528,1528,1528,1528,0
20231012,160800,154780677,1528,1528,1528,1528,0
20231012,160700,154780677,1528,1528,1528,1528,0
20231012,160600,154780677,1528,1528,1528,1528,0
20231012,160500,154780677,1528,1528,1528,1528,0
20231012,160400,154780677,1528,1528,1528,1528,0
20231012,160300,154780677,1528,1528,1528,1528,0
20231012,160200,154780677,1528,1528,1528,1528,1725
20231012,160100,154780677,1528,1528,1528,1528,0
20231012,160000,154780677,1528,1528,1528,1528,0
20231012,155900,154780677,1528,1528,1528,1528,0
20231012,155800,154780677,1528,1528,1528,1528,0
20231012,155700,154780677,1528,1528,1528,1528,0
20231012,155600,154780677,1528,1528,1528,1528,0
20231012,155500,154780677,1528,1528,1528,1528,0
20231012,155400,154780677,1528,1528,1528,1528,0
20231012,155300,154780677,1528,1528,1528,1528,0
20231012,155200,154780677,1528,1528,1528,1528,0
20231012,155100,154780677,1528,1528,1528,1528,0
20231012,155000,154780677,1528,1528,1528,1528,0
20231012,154900,154780677,1528,1528,1528,1528,0
20231012,154800,154780677,1528,1528,1528,1528,0
20231012,154700,154780677,1528,1528,1528,1528,0
20231012,154600,154780677,1528,1528,1528,1528,0
20231012,154500,154780677,1528,1528,1528,1528,0
20231012,154400,154780677,1528,1528,1528,1528,0
20231012,154300,154780677,1528,1528,1528,1528,0
20231012,154200,154780677,1528,1528,1528,1528,0
20231012,154100,154780677,1528,1528,1528,1528,0
20231012,154000,154780677,1528,1528,1528,1528,0
20231012,153900,154780677,1528,1528,1528,1528,0
20231012,153800,154780677,1528,1528,1528,1528,0
20231012,153700,154780677,1528,1528,1528,1528,0
20231012,153600,154780677,1528,1528,1528,1528,0
20231012,153500,154780677,1528,1528,1528,1528,0
20231012,153400,154780677,1528,1528,1528,1528,0
20231012,153300,154780677,1528,1528,1528,1528,0
20231012,153200,154780677,1528,1528,1528,1528,1725
20231012,153100,154780677,1528,1528,1528,1528,0
20231012,153000,154780677,1528,1528,1528,1528,1725
20231012,152900,152144877,1534,1534,1534,1534,0
20231012,152800,152144877,1534,1534,1534,1534,0
20231012,152700,152144877,1534,1534,1534,1534,0
20231012,152600,152144877,1534,1534,1534,1534,0
20231012,152500,152144877,1534,1534,1534,1534,0
20231012,152400,152144877,1534,1534,1534,1534,0
20231012,152300,152144877,1534,1534,1534,1534,0
20231012,152200,152144877,1534,1534,1534,1534,0
20231012,152100,152144877,1534,1534,1534,1534,0
20231012,152000,152144877,1534,1534,1534,1534,0
20231012,151900,152144877,1534,1534,1534,1534,0
20231012,151800,152144877,1534,1534,1534,1534,0
20231012,151700,152144877,1534,1534,1534,1534,0
20231012,151600,152144877,1534,1534,1534,1534,45
20231012,151500,152075847,1534,1534,1534,1534,14
20231012,151400,152054371,1535,1535,1535,1535,0
20231012,151300,152054371,1535,1535,1535,1535,0
20231012,151200,152054371,1535,1535,1535,1535,0
20231012,151100,152054371,1535,1535,1535,1535,0
20231012,151000,152054371,1535,1535,1535,1535,0
20231012,150900,152054371,1535,1535,1535,1535,0
20231012,150800,152054371,1535,1535,1535,1535,0
20231012,150700,152054371,1535,1535,1535,1535,0
20231012,150600,152054371,1535,1535,1535,1535,0
20231012,150500,152054371,1535,1535,1535,1535,0
20231012,150400,152054371,1535,1535,1535,1535,0
20231012,150300,152054371,1535,1535,1535,1535,0
20231012,150200,152054371,1535,1535,1535,1535,132
20231012,150100,151851751,1535,1535,1535,1535,64
20231012,150000,151753511,1536,1536,1536,1536,0
20231012,145900,151753511,1536,1536,1536,1536,0
20231012,145800,151753511,1536,1536,1536,1536,0
20231012,145700,151753511,1536,1536,1536,1536,0
20231012,145600,151753511,1536,1536,1536,1536,0
20231012,145500,151753511,1536,1536,1536,1536,0
20231012,145400,151753511,1536,1536,1536,1536,0
20231012,145300,151753511,1536,1535,1536,1535,133
20231012,145200,151549350,1527,1527,1527,1527,0
20231012,145100,151549350,1527,1527,1527,1527,0
20231012,145000,151549350,1527,1527,1527,1527,0
20231012,144900,151549350,1527,1527,1527,1527,0
20231012,144800,151549350,1527,1535,1535,1527,165
20231012,144700,151296875,1535,1535,1535,1535,0
20231012,144600,151296875,1535,1535,1535,1535,0
20231012,144500,151296875,1535,1535,1535,1535,0
20231012,144400,151296875,1535,1535,1535,1535,133
20231012,144300,151092720,1535,1535,1535,1535,4
20231012,144200,151086580,1535,1535,1535,1535,0
20231012,144100,151086580,1535,1535,1535,1535,0
20231012,144000,151086580,1535,1535,1535,1535,0
20231012,143900,151086580,1535,1535,1535,1535,0
20231012,143800,151086580,1535,1535,1535,1535,0
20231012,143700,151086580,1535,1535,1535,1535,0
20231012,143600,151086580,1535,1535,1535,1535,0
20231012,143500,151086580,1535,1535,1535,1535,186
20231012,143400,150801070,1535,1535,1535,1535,0
20231012,143300,150801070,1535,1535,1535,1535,18
20231012,143200,150773440,1526,1526,1526,1526,0
20231012,143100,150773440,1526,1526,1526,1526,0
20231012,143000,150773440,1526,1526,1526,1526,0
20231012,142900,150773440,1526,1526,1526,1526,0
20231012,142800,150773440,1526,1526,1526,1526,0
20231012,142700,150773440,1526,1526,1526,1526,8
20231012,142600,150761232,1536,1536,1536,1536,133
20231012,142500,150556944,1536,1536,1536,1536,0
20231012,142400,150556944,1536,1536,1536,1536,0
20231012,142300,150556944,1536,1536,1536,1536,0
20231012,142200,150556944,1536,1536,1536,1536,0
20231012,142100,150556944,1536,1536,1536,1536,0
20231012,142000,150556944,1536,1536,1536,1536,0
20231012,141900,150556944,1536,1536,1536,1536,0
20231012,141800,150556944,1536,1536,1536,1536,0
20231012,141700,150556944,1536,1535,1536,1535,133
20231012,141600,150352694,1520,1520,1520,1520,0
20231012,141500,150352694,1520,1520,1520,1520,0
20231012,141400,150352694,1520,1520,1520,1520,0
20231012,141300,150352694,1520,1520,1520,1520,0
20231012,141200,150352694,1520,1520,1520,1520,0
20231012,141100,150352694,1520,1531,1531,1520,271
20231012,141000,149939103,1536,1536,1536,1536,0
20231012,140900,149939103,1536,1536,1536,1536,0
20231012,140800,149939103,1536,1535,1536,1535,133
20231012,140700,149734860,1531,1531,1531,1531,0
20231012,140600,149734860,1531,1531,1531,1531,2
20231012,140500,149731798,1535,1535,1535,1535,5
20231012,140400,149724123,1536,1536,1536,1536,0
20231012,140300,149724123,1536,1536,1536,1536,0
20231012,140200,149724123,1536,1536,1536,1536,0
20231012,140100,149724123,1536,1536,1536,1536,0
20231012,140000,149724123,1536,1536,1536,1536,0
20231012,135900,149724123,1536,1536,1536,1536,133
20231012,135800,149519835,1537,1537,1537,1537,0
20231012,135700,149519835,1537,1537,1537,1537,0
20231012,135600,149519835,1537,1537,1537,1537,0
20231012,135500,149519835,1537,1537,1537,1537,66
20231012,135400,149418393,1537,1537,1537,1537,0
20231012,135300,149418393,1537,1537,1537,1537,0
20231012,135200,149418393,1537,1537,1537,1537,0
20231012,135100,149418393,1537,1537,1537,1537,0
20231012,135000,149418393,1537,1537,1537,1537,133
20231012,134900,149213972,1537,1537,1537,1537,15
20231012,134800,149190917,1537,1537,1537,1537,31
20231012,134700,149143270,1539,1539,1539,1539,0
20231012,134600,149143270,1539,1539,1539,1539,0
20231012,134500,149143270,1539,1539,1539,1539,0
20231012,134400,149143270,1539,1539,1539,1539,0
20231012,134300,149143270,1539,1539,1539,1539,0
20231012,134200,149143270,1539,1539,1539,1539,0
20231012,134100,149143270,1539,1539,1539,1539,133
20231012,134000,148938583,1532,1532,1532,1532,0
20231012,133900,148938583,1532,1532,1532,1532,0
20231012,133800,148938583,1532,1532,1532,1532,0
20231012,133700,148938583,1532,1532,1532,1532,0
20231012,133600,148938583,1532,1533,1533,1532,203
20231012,133500,148627487,1535,1535,1535,1535,0
20231012,133400,148627487,1535,1535,1535,1535,0
20231012,133300,148627487,1535,1535,1535,1535,0
20231012,133200,148627487,1535,1535,1535,1535,0
20231012,133100,148627487,1535,1535,1535,1535,63
20231012,133000,148530782,1535,1535,1535,1535,64
20231012,132900,148432542,1538,1538,1538,1538,0
20231012,132800,148432542,1538,1538,1538,1538,0
20231012,132700,148432542,1538,1538,1538,1538,0
20231012,132600,148432542,1538,1538,1538,1538,0
20231012,132500,148432542,1538,1538,1538,1538,0
20231012,132400,148432542,1538,1538,1538,1538,0
20231012,132300,148432542,1538,1538,1538,1538,1
20231012,132200,148431004,1532,1532,1532,1532,0
20231012,132100,148431004,1532,1532,1532,1532,0
20231012,132000,148431004,1532,1532,1532,1532,0
20231012,131900,148431004,1532,1532,1532,1532,0
20231012,131800,148431004,1532,1532,1532,1532,0
20231012,131700,148431004,1532,1532,1532,1532,0
20231012,131600,148431004,1532,1532,1532,1532,0
20231012,131500,148431004,1532,1532,1532,1532,0
20231012,131400,148431004,1532,1532,1532,1532,0
20231012,131300,148431004,1532,1532,1532,1532,0
20231012,131200,148431004,1532,1532,1532,1532,31
20231012,131100,148383512,1539,1539,1539,1539,0
20231012,131000,148383512,1539,1539,1539,1539,0
20231012,130900,148383512,1539,1539,1539,1539,0
20231012,130800,148383512,1539,1539,1539,1539,0
20231012,130700,148383512,1539,1539,1539,1539,0
20231012,130600,148383512,1539,1539,1539,1539,0
20231012,130500,148383512,1539,1539,1539,1539,0
20231012,130400,148383512,1539,1539,1539,1539,140
20231012,130300,148168052,1540,1540,1540,1540,1
20231012,130200,148166512,1539,1539,1539,1539,110
20231012,130100,147997222,1539,1539,1539,1539,50
20231012,130000,147920272,1539,1539,1539,1539,0
20231012,125900,147920272,1539,1539,1539,1539,0
20231012,125800,147920272,1539,1539,1539,1539,0
20231012,125700,147920272,1539,1539,1539,1539,0
20231012,125600,147920272,1539,1539,1539,1539,0
20231012,125500,147920272,1539,1539,1539,1539,0
20231012,125400,147920272,1539,1539,1539,1539,1
20231012,125300,147918733,1538,1538,1538,1538,0
20231012,125200,147918733,1538,1538,1538,1538,0
20231012,125100,147918733,1538,1538,1538,1538,0
20231012,125000,147918733,1538,1538,1538,1538,0
20231012,124900,147918733,1538,1538,1538,1538,0
20231012,124800,147918733,1538,1538,1538,1538,0
20231012,124700,147918733,1538,1538,1538,1538,0
20231012,124600,147918733,1538,1538,1538,1538,0
20231012,124500,147918733,1538,1538,1538,1538,0
20231012,124400,147918733,1538,1538,1538,1538,0
20231012,124300,147918733,1538,1538,1538,1538,0
20231012,124200,147918733,1538,1538,1538,1538,0
20231012,124100,147918733,1538,1538,1538,1538,0
20231012,124000,147918733,1538,1537,1538,1537,434
20231012,123900,147251409,1537,1537,1537,1537,0
20231012,123800,147251409,1537,1537,1537,1537,0
20231012,123700,147251409,1537,1537,1537,1537,0
20231012,123600,147251409,1537,1537,1537,1537,0
20231012,123500,147251409,1537,1537,1537,1537,0
20231012,123400,147251409,1537,1537,1537,1537,0
20231012,123300,147251409,1537,1537,1537,1537,0
20231012,123200,147251409,1537,1537,1537,1537,0
20231012,123100,147251409,1537,1537,1537,1537,0
20231012,123000,147251409,1537,1537,1537,1537,0
20231012,122900,147251409,1537,1537,1537,1537,0
20231012,122800,147251409,1537,1537,1537,1537,0
20231012,122700,147251409,1537,1537,1537,1537,0
20231012,122600,147251409,1537,1537,1537,1537,0
20231012,122500,147251409,1537,1537,1537,1537,0
20231012,122400,147251409,1537,1537,1537,1537,0
20231012,122300,147251409,1537,1537,1537,1537,0
20231012,122200,147251409,1537,1537,1537,1537,0
20231012,122100,147251409,1537,1537,1537,1537,0
20231012,122000,147251409,1537,1537,1537,1537,0
20231012,121900,147251409,1537,1537,1537,1537,0
20231012,121800,147251409,1537,1537,1537,1537,0
20231012,121700,147251409,1537,1537,1537,1537,0
20231012,121600,147251409,1537,1537,1537,1537,0
20231012,121500,147251409,1537,1537,1537,1537,0
20231012,121400,147251409,1537,1537,1537,1537,0
20231012,121300,147251409,1537,1537,1537,1537,0
20231012,121200,147251409,1537,1537,1537,1537,0
20231012,121100,147251409,1537,1537,1537,1537,0
20231012,121000,147251409,1537,1537,1537,1537,0
20231012,120900,147251409,1537,1537,1537,1537,0
20231012,120800,147251409,1537,1535,1537,1535,2
20231012,120700,147248337,1529,1529,1529,1529,0
20231012,120600,147248337,1529,1529,1529,1529,0
20231012,120500,147248337,1529,1529,1529,1529,0
20231012,120400,147248337,1529,1529,1529,1529,416
20231012,120300,146612273,1521,1521,1521,1521,0
20231012,120200,146612273,1521,1521,1521,1521,0
20231012,120100,146612273,1521,1521,1521,1521,272
20231012,120000,146198561,1519,1519,1519,1519,0
20231012,115900,146198561,1519,1519,1519,1519,0
20231012,115800,146198561,1519,1528,1528,1519,6200
20231012,115700,136747977,1540,1540,1540,1540,0
20231012,115600,136747977,1540,1540,1540,1540,0
20231012,115500,136747977,1540,1540,1540,1540,0
20231012,115400,136747977,1540,1540,1540,1540,0
20231012,115300,136747977,1540,1540,1540,1540,0
20231012,115200,136747977,1540,1540,1540,1540,3
20231012,115100,136743357,1540,1540,1540,1540,1
20231012,115000,136741817,1529,1529,1529,1529,0
20231012,114900,136741817,1529,1529,1529,1529,0
20231012,114800,136741817,1529,1529,1529,1529,0
20231012,114700,136741817,1529,1529,1529,1529,102
20231012,114600,136585859,1527,1527,1527,1527,0
20231012,114500,136585859,1527,1527,1527,1527,0
20231012,114400,136585859,1527,1527,1527,1527,26
20231012,114300,136546157,1527,1527,1527,1527,0
20231012,114200,136546157,1527,1527,1527,1527,46
20231012,114100,136475915,1527,1527,1527,1527,70
20231012,114000,136369025,1527,1527,1527,1527,1
20231012,113900,136367498,1529,1530,1530,1529,453
20231012,113800,135674469,1540,1540,1540,1540,0
20231012,113700,135674469,1540,1539,1540,1539,864
20231012,113600,134344772,1539,1539,1539,1539,20
20231012,113500,134313992,1539,1539,1539,1539,0
20231012,113400,134313992,1539,1539,1539,1539,0
20231012,113300,134313992,1539,1539,1539,1539,0
20231012,113200,134313992,1539,1539,1539,1539,0
20231012,113100,134313992,1539,1539,1539,1539,0
20231012,113000,134313992,1539,1539,1539,1539,0
20231012,112900,134313992,1539,1529,1539,1529,701
20231012,112800,133242153,1529,1530,1530,1529,214
20231012,112700,132914882,1530,1530,1530,1530,0
20231012,112600,132914882,1530,1530,1530,1530,1
20231012,112500,132913352,1540,1530,1540,1529,5577
20231012,112400,124385423,1531,1532,1532,1531,1719
20231012,112300,121753122,1540,1540,1540,1540,0
20231012,112200,121753122,1540,1540,1540,1540,0
20231012,112100,121753122,1540,1540,1540,1540,18
20231012,112000,121725402,1540,1540,1540,1540,0
20231012,111900,121725402,1540,1540,1540,1540,0
20231012,111800,121725402,1540,1540,1540,1540,0
20231012,111700,121725402,1540,1540,1540,1540,0
20231012,111600,121725402,1540,1540,1540,1540,8
20231012,111500,121713082,1540,1540,1540,1540,0
20231012,111400,121713082,1540,1540,1540,1540,0
20231012,111300,121713082,1540,1540,1540,1540,0
20231012,111200,121713082,1540,1540,1540,1540,1
20231012,111100,121711542,1532,1540,1540,1532,6
20231012,111000,121702342,1532,1532,1532,1532,0
20231012,110900,121702342,1532,1532,1532,1532,0
20231012,110800,121702342,1532,1532,1532,1532,0
20231012,110700,121702342,1532,1533,1533,1532,790
20231012,110600,120491947,1533,1537,1537,1533,500
20231012,110500,119723887,1540,1540,1540,1540,0
20231012,110400,119723887,1540,1540,1540,1540,407
20231012,110300,119097107,1542,1542,1542,1542,0
20231012,110200,119097107,1542,1542,1542,1542,0
20231012,110100,119097107,1542,1542,1542,1542,0
20231012,110000,119097107,1542,1542,1542,1542,0
20231012,105900,119097107,1542,1542,1542,1542,0
20231012,105800,119097107,1542,1542,1542,1542,0
20231012,105700,119097107,1542,1542,1542,1542,0
20231012,105600,119097107,1542,1542,1542,1542,0
20231012,105500,119097107,1542,1542,1542,1542,0
20231012,105400,119097107,1542,1542,1542,1542,0
20231012,105300,119097107,1542,1542,1542,1542,0
20231012,105200,119097107,1542,1541,1542,1541,4700
20231012,105100,111849891,1541,1541,1541,1541,0
20231012,105000,111849891,1541,1541,1541,1541,0
20231012,104900,111849891,1541,1541,1541,1541,0
20231012,104800,111849891,1541,1541,1541,1541,0
20231012,104700,111849891,1541,1541,1541,1541,0
20231012,104600,111849891,1541,1541,1541,1541,1
20231012,104500,111848350,1533,1533,1533,1533,0
20231012,104400,111848350,1533,1533,1533,1533,0
20231012,104300,111848350,1533,1533,1533,1533,62
20231012,104200,111753304,1533,1533,1533,1533,0
20231012,104100,111753304,1533,1533,1533,1533,17
20231012,104000,111727243,1533,1533,1533,1533,20
20231012,103900,111696583,1533,1533,1533,1533,872
20231012,103800,110359807,1533,1533,1533,1533,0
20231012,103700,110359807,1533,1533,1533,1533,0
20231012,103600,110359807,1533,1533,1533,1533,0
20231012,103500,110359807,1533,1533,1533,1533,10
20231012,103400,110344477,1531,1533,1533,1531,1174
20231012,103300,108544825,1541,1541,1541,1541,0
20231012,103200,108544825,1541,1541,1541,1541,0
20231012,103100,108544825,1541,1541,1541,1541,1
20231012,103000,108543284,1541,1541,1541,1541,0
20231012,102900,108543284,1541,1541,1541,1541,1
20231012,102800,108541743,1530,1530,1530,1530,0
20231012,102700,108541743,1530,1530,1530,1530,0
20231012,102600,108541743,1530,1530,1530,1530,0
20231012,102500,108541743,1530,1530,1530,1530,0
20231012,102400,108541743,1530,1530,1530,1530,254
20231012,102300,108153123,1541,1541,1541,1541,1
20231012,102200,108151582,1530,1529,1530,1529,53
20231012,102100,108070540,1529,1529,1529,1529,6116
20231012,102000,98719176,1526,1526,1526,1526,0
20231012,101900,98719176,1526,1526,1526,1526,0
20231012,101800,98719176,1526,1526,1526,1526,0
20231012,101700,98719176,1526,1526,1526,1526,0
20231012,101600,98719176,1526,1526,1526,1526,0
20231012,101500,98719176,1526,1526,1526,1526,27
20231012,101400,98677974,1526,1526,1526,1526,1113
20231012,101300,96979536,1526,1528,1528,1526,278
20231012,101200,96555305,1531,1533,1533,1531,212
20231012,101100,96230609,1533,1540,1540,1533,49
20231012,101000,96155422,1542,1542,1542,1542,0
20231012,100900,96155422,1542,1542,1542,1542,0
20231012,100800,96155422,1542,1541,1542,1541,1111
20231012,100700,94443258,1541,1541,1541,1541,2
20231012,100600,94440176,1542,1542,1542,1542,0
20231012,100500,94440176,1542,1542,1542,1542,0
20231012,100400,94440176,1542,1542,1542,1542,0
20231012,100300,94440176,1542,1542,1542,1542,0
20231012,100200,94440176,1542,1542,1542,1542,0
20231012,100100,94440176,1542,1542,1542,1542,0
20231012,100000,94440176,1542,1542,1542,1542,0
20231012,095900,94440176,1542,1542,1542,1542,10
20231012,095800,94424756,1542,1542,1542,1542,100
20231012,095700,94270556,1532,1532,1532,1532,17
20231012,095600,94244512,1542,1542,1542,1542,0
20231012,095500,94244512,1542,1542,1542,1542,0
20231012,095400,94244512,1542,1542,1542,1542,0
20231012,095300,94244512,1542,1542,1542,1542,150
20231012,095200,94013212,1541,1541,1541,1541,0
20231012,095100,94013212,1541,1541,1541,1541,0
20231012,095000,94013212,1541,1541,1541,1541,0
20231012,094900,94013212,1541,1541,1541,1541,0
20231012,094800,94013212,1541,1541,1541,1541,35
20231012,094700,93959277,1543,1543,1543,1543,0
20231012,094600,93959277,1543,1543,1543,1543,0
20231012,094500,93959277,1543,1543,1543,1543,0
20231012,094400,93959277,1543,1538,1543,1538,9
20231012,094300,93945399,1524,1528,1528,1524,150
20231012,094200,93716212,1543,1543,1543,1543,0
20231012,094100,93716212,1543,1543,1543,1543,0
20231012,094000,93716212,1543,1543,1543,1543,261
20231012,093900,93313489,1543,1535,1543,1535,5
20231012,093800,93305789,1520,1520,1520,1520,0
20231012,093700,93305789,1520,1520,1520,1520,0
20231012,093600,93305789,1520,1520,1520,1520,138
20231012,093500,93096029,1519,1520,1520,1519,150
20231012,093400,92868169,1520,1527,1527,1520,4757
20231012,093300,85634833,1527,1529,1529,1527,201
20231012,093200,85327904,1527,1527,1527,1527,588
20231012,093100,84430028,1527,1527,1527,1527,342
20231012,093000,83907794,1529,1529,1529,1529,0
20231012,092900,83907794,1529,1529,1529,1529,0
20231012,092800,83907794,1529,1534,1534,1529,3206
20231012,092700,79002676,1535,1535,1535,1535,0
20231012,092600,79002676,1535,1537,1537,1535,1253
20231012,092500,77078536,1547,1547,1547,1547,0
20231012,092400,77078536,1547,1547,1547,1547,0
20231012,092300,77078536,1547,1547,1547,1547,0
20231012,092200,77078536,1547,1547,1547,1547,555
20231012,092100,76219951,1547,1547,1547,1547,15
20231012,092000,76196746,1547,1544,1547,1544,2
20231012,091900,76193655,1530,1530,1530,1530,0
20231012,091800,76193655,1530,1531,1531,1530,969
20231012,091700,74710761,1530,1530,1530,1530,3000
20231012,091600,70120761,1529,1536,1536,1529,2650
20231012,091500,66068819,1537,1545,1548,1537,3909
20231012,091400,60057834,1545,1548,1548,1545,24
20231012,091300,60020751,1550,1550,1550,1550,0
20231012,091200,60020751,1550,1550,1550,1550,20
20231012,091100,59989751,1550,1550,1550,1550,0
20231012,091000,59989751,1550,1550,1550,1550,173
20231012,090900,59721601,1550,1550,1550,1550,0
20231012,090800,59721601,1550,1550,1550,1550,0
20231012,090700,59721601,1550,1549,1550,1549,356
20231012,090600,59170105,1550,1555,1555,1550,338
20231012,090500,58646190,1560,1559,1560,1559,100
20231012,090400,58490236,1560,1559,1560,1559,320
20231012,090300,57991271,1560,1561,1561,1560,15065
20231012,090200,34489617,1561,1560,1570,1560,3973
20231012,090100,28278233,1560,1542,1560,1537,4664
20231012,090000,21036853,1542,1545,1559,1542,11608