KissMeData/044480/min/candle-20231016.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231016,191800,19304562,1167,1167,1167,1167,2614
20231016,191700,19304562,1167,1167,1167,1167,0
20231016,191600,19304562,1167,1167,1167,1167,0
20231016,191500,19304562,1167,1167,1167,1167,0
20231016,191400,19304562,1167,1167,1167,1167,0
20231016,191300,19304562,1167,1167,1167,1167,0
20231016,191200,19304562,1167,1167,1167,1167,0
20231016,191100,19304562,1167,1167,1167,1167,0
20231016,191000,19304562,1167,1167,1167,1167,0
20231016,190900,19304562,1167,1167,1167,1167,0
20231016,190800,19304562,1167,1167,1167,1167,0
20231016,190700,19304562,1167,1167,1167,1167,0
20231016,190600,19304562,1167,1167,1167,1167,0
20231016,190500,19304562,1167,1167,1167,1167,0
20231016,190400,19304562,1167,1167,1167,1167,0
20231016,190300,19304562,1167,1167,1167,1167,0
20231016,190200,19304562,1167,1167,1167,1167,0
20231016,190100,19304562,1167,1167,1167,1167,0
20231016,190000,19304562,1167,1167,1167,1167,0
20231016,185900,19304562,1167,1167,1167,1167,0
20231016,185800,19304562,1167,1167,1167,1167,0
20231016,185700,19304562,1167,1167,1167,1167,0
20231016,185600,19304562,1167,1167,1167,1167,0
20231016,185500,19304562,1167,1167,1167,1167,0
20231016,185400,19304562,1167,1167,1167,1167,0
20231016,185300,19304562,1167,1167,1167,1167,0
20231016,185200,19304562,1167,1167,1167,1167,0
20231016,185100,19304562,1167,1167,1167,1167,0
20231016,185000,19304562,1167,1167,1167,1167,0
20231016,184900,19304562,1167,1167,1167,1167,0
20231016,184800,19304562,1167,1167,1167,1167,2614
20231016,184700,19304562,1167,1167,1167,1167,0
20231016,184600,19304562,1167,1167,1167,1167,0
20231016,184500,19304562,1167,1167,1167,1167,0
20231016,184400,19304562,1167,1167,1167,1167,0
20231016,184300,19304562,1167,1167,1167,1167,0
20231016,184200,19304562,1167,1167,1167,1167,0
20231016,184100,19304562,1167,1167,1167,1167,0
20231016,184000,19304562,1167,1167,1167,1167,0
20231016,183900,19304562,1167,1167,1167,1167,0
20231016,183800,19304562,1167,1167,1167,1167,0
20231016,183700,19304562,1167,1167,1167,1167,0
20231016,183600,19304562,1167,1167,1167,1167,0
20231016,183500,19304562,1167,1167,1167,1167,0
20231016,183400,19304562,1167,1167,1167,1167,0
20231016,183300,19304562,1167,1167,1167,1167,0
20231016,183200,19304562,1167,1167,1167,1167,0
20231016,183100,19304562,1167,1167,1167,1167,0
20231016,183000,19304562,1167,1167,1167,1167,0
20231016,182900,19304562,1167,1167,1167,1167,0
20231016,182800,19304562,1167,1167,1167,1167,0
20231016,182700,19304562,1167,1167,1167,1167,0
20231016,182600,19304562,1167,1167,1167,1167,0
20231016,182500,19304562,1167,1167,1167,1167,0
20231016,182400,19304562,1167,1167,1167,1167,0
20231016,182300,19304562,1167,1167,1167,1167,0
20231016,182200,19304562,1167,1167,1167,1167,0
20231016,182100,19304562,1167,1167,1167,1167,0
20231016,182000,19304562,1167,1167,1167,1167,0
20231016,181900,19304562,1167,1167,1167,1167,0
20231016,181800,19304562,1167,1167,1167,1167,2614
20231016,181700,19304562,1167,1167,1167,1167,0
20231016,181600,19304562,1167,1167,1167,1167,0
20231016,181500,19304562,1167,1167,1167,1167,0
20231016,181400,19304562,1167,1167,1167,1167,0
20231016,181300,19304562,1167,1167,1167,1167,0
20231016,181200,19304562,1167,1167,1167,1167,0
20231016,181100,19304562,1167,1167,1167,1167,0
20231016,181000,19304562,1167,1167,1167,1167,0
20231016,180900,19304562,1167,1167,1167,1167,0
20231016,180800,19304562,1167,1167,1167,1167,0
20231016,180700,19304562,1167,1167,1167,1167,0
20231016,180600,19304562,1167,1167,1167,1167,0
20231016,180500,19304562,1167,1167,1167,1167,0
20231016,180400,19304562,1167,1167,1167,1167,0
20231016,180300,19304562,1167,1167,1167,1167,0
20231016,180200,19304562,1167,1167,1167,1167,0
20231016,180100,19304562,1167,1167,1167,1167,0
20231016,180000,19304562,1167,1167,1167,1167,0
20231016,175900,19304562,1167,1167,1167,1167,0
20231016,175800,19304562,1167,1167,1167,1167,0
20231016,175700,19304562,1167,1167,1167,1167,0
20231016,175600,19304562,1167,1167,1167,1167,0
20231016,175500,19304562,1167,1167,1167,1167,0
20231016,175400,19304562,1167,1167,1167,1167,0
20231016,175300,19304562,1167,1167,1167,1167,0
20231016,175200,19304562,1167,1167,1167,1167,0
20231016,175100,19304562,1167,1167,1167,1167,0
20231016,175000,19304562,1167,1167,1167,1167,0
20231016,174900,19304562,1167,1167,1167,1167,0
20231016,174800,19304562,1167,1167,1167,1167,2614
20231016,174700,19304562,1167,1167,1167,1167,0
20231016,174600,19304562,1167,1167,1167,1167,0
20231016,174500,19304562,1167,1167,1167,1167,0
20231016,174400,19304562,1167,1167,1167,1167,0
20231016,174300,19304562,1167,1167,1167,1167,0
20231016,174200,19304562,1167,1167,1167,1167,0
20231016,174100,19304562,1167,1167,1167,1167,0
20231016,174000,19304562,1167,1167,1167,1167,0
20231016,173900,19304562,1167,1167,1167,1167,0
20231016,173800,19304562,1167,1167,1167,1167,0
20231016,173700,19304562,1167,1167,1167,1167,0
20231016,173600,19304562,1167,1167,1167,1167,0
20231016,173500,19304562,1167,1167,1167,1167,0
20231016,173400,19304562,1167,1167,1167,1167,0
20231016,173300,19304562,1167,1167,1167,1167,0
20231016,173200,19304562,1167,1167,1167,1167,0
20231016,173100,19304562,1167,1167,1167,1167,0
20231016,173000,19304562,1167,1167,1167,1167,0
20231016,172900,19304562,1167,1167,1167,1167,0
20231016,172800,19304562,1167,1167,1167,1167,0
20231016,172700,19304562,1167,1167,1167,1167,0
20231016,172600,19304562,1167,1167,1167,1167,0
20231016,172500,19304562,1167,1167,1167,1167,0
20231016,172400,19304562,1167,1167,1167,1167,0
20231016,172300,19304562,1167,1167,1167,1167,0
20231016,172200,19304562,1167,1167,1167,1167,0
20231016,172100,19304562,1167,1167,1167,1167,0
20231016,172000,19304562,1167,1167,1167,1167,0
20231016,171900,19304562,1167,1167,1167,1167,0
20231016,171800,19304562,1167,1167,1167,1167,2614
20231016,171700,19304562,1167,1167,1167,1167,0
20231016,171600,19304562,1167,1167,1167,1167,0
20231016,171500,19304562,1167,1167,1167,1167,0
20231016,171400,19304562,1167,1167,1167,1167,0
20231016,171300,19304562,1167,1167,1167,1167,0
20231016,171200,19304562,1167,1167,1167,1167,0
20231016,171100,19304562,1167,1167,1167,1167,0
20231016,171000,19304562,1167,1167,1167,1167,0
20231016,170900,19304562,1167,1167,1167,1167,0
20231016,170800,19304562,1167,1167,1167,1167,0
20231016,170700,19304562,1167,1167,1167,1167,0
20231016,170600,19304562,1167,1167,1167,1167,0
20231016,170500,19304562,1167,1167,1167,1167,0
20231016,170400,19304562,1167,1167,1167,1167,0
20231016,170300,19304562,1167,1167,1167,1167,0
20231016,170200,19304562,1167,1167,1167,1167,0
20231016,170100,19304562,1167,1167,1167,1167,0
20231016,170000,19304562,1167,1167,1167,1167,0
20231016,165900,19304562,1167,1167,1167,1167,0
20231016,165800,19304562,1167,1167,1167,1167,0
20231016,165700,19304562,1167,1167,1167,1167,0
20231016,165600,19304562,1167,1167,1167,1167,0
20231016,165500,19304562,1167,1167,1167,1167,0
20231016,165400,19304562,1167,1167,1167,1167,0
20231016,165300,19304562,1167,1167,1167,1167,0
20231016,165200,19304562,1167,1167,1167,1167,0
20231016,165100,19304562,1167,1167,1167,1167,0
20231016,165000,19304562,1167,1167,1167,1167,0
20231016,164900,19304562,1167,1167,1167,1167,0
20231016,164800,19304562,1167,1167,1167,1167,2614
20231016,164700,19304562,1167,1167,1167,1167,0
20231016,164600,19304562,1167,1167,1167,1167,0
20231016,164500,19304562,1167,1167,1167,1167,0
20231016,164400,19304562,1167,1167,1167,1167,0
20231016,164300,19304562,1167,1167,1167,1167,0
20231016,164200,19304562,1167,1167,1167,1167,0
20231016,164100,19304562,1167,1167,1167,1167,0
20231016,164000,19304562,1167,1167,1167,1167,0
20231016,163900,19304562,1167,1167,1167,1167,0
20231016,163800,19304562,1167,1167,1167,1167,0
20231016,163700,19304562,1167,1167,1167,1167,0
20231016,163600,19304562,1167,1167,1167,1167,0
20231016,163500,19304562,1167,1167,1167,1167,0
20231016,163400,19304562,1167,1167,1167,1167,0
20231016,163300,19304562,1167,1167,1167,1167,0
20231016,163200,19304562,1167,1167,1167,1167,0
20231016,163100,19304562,1167,1167,1167,1167,0
20231016,163000,19304562,1167,1167,1167,1167,0
20231016,162900,19304562,1167,1167,1167,1167,0
20231016,162800,19304562,1167,1167,1167,1167,0
20231016,162700,19304562,1167,1167,1167,1167,0
20231016,162600,19304562,1167,1167,1167,1167,0
20231016,162500,19304562,1167,1167,1167,1167,0
20231016,162400,19304562,1167,1167,1167,1167,0
20231016,162300,19304562,1167,1167,1167,1167,0
20231016,162200,19304562,1167,1167,1167,1167,0
20231016,162100,19304562,1167,1167,1167,1167,0
20231016,162000,19304562,1167,1167,1167,1167,0
20231016,161900,19304562,1167,1167,1167,1167,0
20231016,161800,19304562,1167,1167,1167,1167,2614
20231016,161700,19304562,1167,1167,1167,1167,0
20231016,161600,19304562,1167,1167,1167,1167,0
20231016,161500,19304562,1167,1167,1167,1167,0
20231016,161400,19304562,1167,1167,1167,1167,0
20231016,161300,19304562,1167,1167,1167,1167,0
20231016,161200,19304562,1167,1167,1167,1167,0
20231016,161100,19304562,1167,1167,1167,1167,0
20231016,161000,19304562,1167,1167,1167,1167,0
20231016,160900,19304562,1167,1167,1167,1167,0
20231016,160800,19304562,1167,1167,1167,1167,0
20231016,160700,19304562,1167,1167,1167,1167,0
20231016,160600,19304562,1167,1167,1167,1167,0
20231016,160500,19304562,1167,1167,1167,1167,0
20231016,160400,19304562,1167,1167,1167,1167,0
20231016,160300,19304562,1167,1167,1167,1167,0
20231016,160200,19304562,1167,1167,1167,1167,0
20231016,160100,19304562,1167,1167,1167,1167,0
20231016,160000,19304562,1167,1167,1167,1167,0
20231016,155900,19304562,1167,1167,1167,1167,0
20231016,155800,19304562,1167,1167,1167,1167,0
20231016,155700,19304562,1167,1167,1167,1167,0
20231016,155600,19304562,1167,1167,1167,1167,0
20231016,155500,19304562,1167,1167,1167,1167,0
20231016,155400,19304562,1167,1167,1167,1167,0
20231016,155300,19304562,1167,1167,1167,1167,0
20231016,155200,19304562,1167,1167,1167,1167,0
20231016,155100,19304562,1167,1167,1167,1167,0
20231016,155000,19304562,1167,1167,1167,1167,0
20231016,154900,19304562,1167,1167,1167,1167,0
20231016,154800,19304562,1167,1167,1167,1167,2614
20231016,154700,19304562,1167,1167,1167,1167,0
20231016,154600,19304562,1167,1167,1167,1167,0
20231016,154500,19304562,1167,1167,1167,1167,0
20231016,154400,19304562,1167,1167,1167,1167,0
20231016,154300,19304562,1167,1167,1167,1167,0
20231016,154200,19304562,1167,1167,1167,1167,0
20231016,154100,19304562,1167,1167,1167,1167,0
20231016,154000,19304562,1167,1167,1167,1167,0
20231016,153900,19304562,1167,1167,1167,1167,0
20231016,153800,19304562,1167,1167,1167,1167,0
20231016,153700,19304562,1167,1167,1167,1167,0
20231016,153600,19304562,1167,1167,1167,1167,0
20231016,153500,19304562,1167,1167,1167,1167,0
20231016,153400,19304562,1167,1167,1167,1167,0
20231016,153300,19304562,1167,1167,1167,1167,0
20231016,153200,19304562,1167,1167,1167,1167,0
20231016,153100,19304562,1167,1167,1167,1167,0
20231016,153000,19304562,1167,1167,1167,1167,2614
20231016,152900,16254024,1201,1201,1201,1201,0
20231016,152800,16254024,1201,1201,1201,1201,0
20231016,152700,16254024,1201,1201,1201,1201,0
20231016,152600,16254024,1201,1201,1201,1201,0
20231016,152500,16254024,1201,1201,1201,1201,0
20231016,152400,16254024,1201,1201,1201,1201,0
20231016,152300,16254024,1201,1201,1201,1201,0
20231016,152200,16254024,1201,1201,1201,1201,0
20231016,152100,16254024,1201,1201,1201,1201,0
20231016,152000,16254024,1201,1201,1201,1201,0
20231016,151900,16254024,1201,1201,1201,1201,0
20231016,151800,16254024,1201,1201,1201,1201,0
20231016,151700,16254024,1201,1201,1201,1201,0
20231016,151600,16254024,1201,1201,1201,1201,1
20231016,151500,16252823,1201,1201,1201,1201,0
20231016,151400,16252823,1201,1201,1201,1201,1
20231016,151300,16251622,1201,1201,1201,1201,0
20231016,151200,16251622,1201,1191,1201,1190,248
20231016,151100,15956487,1202,1202,1202,1202,0
20231016,151000,15956487,1202,1202,1202,1202,0
20231016,150900,15956487,1202,1202,1202,1202,1
20231016,150800,15955285,1193,1193,1193,1193,0
20231016,150700,15955285,1193,1193,1193,1193,0
20231016,150600,15955285,1193,1193,1193,1193,1
20231016,150500,15954092,1203,1203,1203,1203,0
20231016,150400,15954092,1203,1203,1203,1203,0
20231016,150300,15954092,1203,1203,1203,1203,6
20231016,150200,15946874,1204,1204,1204,1204,0
20231016,150100,15946874,1204,1204,1204,1204,0
20231016,150000,15946874,1204,1195,1204,1195,413
20231016,145900,15449694,1205,1205,1205,1205,0
20231016,145800,15449694,1205,1205,1205,1205,69
20231016,145700,15366549,1196,1196,1196,1196,0
20231016,145600,15366549,1196,1196,1196,1196,0
20231016,145500,15366549,1196,1196,1196,1196,0
20231016,145400,15366549,1196,1196,1196,1196,0
20231016,145300,15366549,1196,1196,1196,1196,0
20231016,145200,15366549,1196,1196,1196,1196,0
20231016,145100,15366549,1196,1196,1196,1196,0
20231016,145000,15366549,1196,1196,1196,1196,0
20231016,144900,15366549,1196,1196,1196,1196,0
20231016,144800,15366549,1196,1196,1196,1196,15
20231016,144700,15348609,1206,1206,1206,1206,0
20231016,144600,15348609,1206,1206,1206,1206,0
20231016,144500,15348609,1206,1206,1206,1206,0
20231016,144400,15348609,1206,1206,1206,1206,0
20231016,144300,15348609,1206,1206,1206,1206,0
20231016,144200,15348609,1206,1206,1206,1206,0
20231016,144100,15348609,1206,1206,1206,1206,0
20231016,144000,15348609,1206,1206,1206,1206,0
20231016,143900,15348609,1206,1206,1206,1206,0
20231016,143800,15348609,1206,1206,1206,1206,1
20231016,143700,15347403,1197,1197,1197,1197,0
20231016,143600,15347403,1197,1197,1197,1197,0
20231016,143500,15347403,1197,1197,1197,1197,0
20231016,143400,15347403,1197,1197,1197,1197,1
20231016,143300,15346206,1207,1207,1207,1207,0
20231016,143200,15346206,1207,1207,1207,1207,0
20231016,143100,15346206,1207,1207,1207,1207,0
20231016,143000,15346206,1207,1207,1207,1207,0
20231016,142900,15346206,1207,1207,1207,1207,0
20231016,142800,15346206,1207,1207,1207,1207,68
20231016,142700,15264130,1208,1208,1208,1208,0
20231016,142600,15264130,1208,1208,1208,1208,0
20231016,142500,15264130,1208,1208,1208,1208,0
20231016,142400,15264130,1208,1208,1208,1208,0
20231016,142300,15264130,1208,1208,1208,1208,0
20231016,142200,15264130,1208,1208,1208,1208,0
20231016,142100,15264130,1208,1208,1208,1208,0
20231016,142000,15264130,1208,1208,1208,1208,0
20231016,141900,15264130,1208,1208,1208,1208,0
20231016,141800,15264130,1208,1208,1208,1208,0
20231016,141700,15264130,1208,1208,1208,1208,0
20231016,141600,15264130,1208,1208,1208,1208,0
20231016,141500,15264130,1208,1208,1208,1208,0
20231016,141400,15264130,1208,1208,1208,1208,0
20231016,141300,15264130,1208,1208,1208,1208,0
20231016,141200,15264130,1208,1208,1208,1208,0
20231016,141100,15264130,1208,1208,1208,1208,0
20231016,141000,15264130,1208,1208,1208,1208,0
20231016,140900,15264130,1208,1208,1208,1208,0
20231016,140800,15264130,1208,1208,1208,1208,0
20231016,140700,15264130,1208,1208,1208,1208,0
20231016,140600,15264130,1208,1208,1208,1208,0
20231016,140500,15264130,1208,1208,1208,1208,0
20231016,140400,15264130,1208,1208,1208,1208,0
20231016,140300,15264130,1208,1208,1208,1208,0
20231016,140200,15264130,1208,1208,1208,1208,0
20231016,140100,15264130,1208,1208,1208,1208,0
20231016,140000,15264130,1208,1208,1208,1208,0
20231016,135900,15264130,1208,1208,1208,1208,0
20231016,135800,15264130,1208,1208,1208,1208,69
20231016,135700,15180778,1206,1206,1206,1206,0
20231016,135600,15180778,1206,1206,1206,1206,1
20231016,135500,15179572,1195,1197,1197,1195,20
20231016,135400,15155655,1210,1210,1210,1210,0
20231016,135300,15155655,1210,1210,1210,1210,0
20231016,135200,15155655,1210,1210,1210,1210,0
20231016,135100,15155655,1210,1210,1210,1210,0
20231016,135000,15155655,1210,1210,1210,1210,0
20231016,134900,15155655,1210,1210,1210,1210,0
20231016,134800,15155655,1210,1210,1210,1210,0
20231016,134700,15155655,1210,1210,1210,1210,0
20231016,134600,15155655,1210,1210,1210,1210,0
20231016,134500,15155655,1210,1210,1210,1210,0
20231016,134400,15155655,1210,1210,1210,1210,0
20231016,134300,15155655,1210,1210,1210,1210,0
20231016,134200,15155655,1210,1210,1210,1210,0
20231016,134100,15155655,1210,1210,1210,1210,0
20231016,134000,15155655,1210,1210,1210,1210,0
20231016,133900,15155655,1210,1210,1210,1210,0
20231016,133800,15155655,1210,1210,1210,1210,0
20231016,133700,15155655,1210,1210,1210,1210,0
20231016,133600,15155655,1210,1210,1210,1210,100
20231016,133500,15034655,1210,1210,1210,1210,0
20231016,133400,15034655,1210,1210,1210,1210,0
20231016,133300,15034655,1210,1210,1210,1210,0
20231016,133200,15034655,1210,1210,1210,1210,0
20231016,133100,15034655,1210,1210,1210,1210,0
20231016,133000,15034655,1210,1210,1210,1210,0
20231016,132900,15034655,1210,1210,1210,1210,0
20231016,132800,15034655,1210,1210,1210,1210,0
20231016,132700,15034655,1210,1210,1210,1210,0
20231016,132600,15034655,1210,1210,1210,1210,0
20231016,132500,15034655,1210,1210,1210,1210,0
20231016,132400,15034655,1210,1210,1210,1199,8
20231016,132300,15025041,1200,1200,1200,1200,112
20231016,132200,14890641,1200,1200,1200,1200,0
20231016,132100,14890641,1200,1200,1200,1200,0
20231016,132000,14890641,1200,1200,1200,1200,0
20231016,131900,14890641,1200,1200,1200,1200,0
20231016,131800,14890641,1200,1200,1200,1200,0
20231016,131700,14890641,1200,1200,1200,1200,0
20231016,131600,14890641,1200,1200,1200,1200,0
20231016,131500,14890641,1200,1200,1200,1200,0
20231016,131400,14890641,1200,1200,1200,1200,0
20231016,131300,14890641,1200,1201,1201,1200,10
20231016,131200,14878640,1213,1213,1213,1213,0
20231016,131100,14878640,1213,1213,1213,1213,0
20231016,131000,14878640,1213,1213,1213,1213,0
20231016,130900,14878640,1213,1213,1213,1213,0
20231016,130800,14878640,1213,1213,1213,1213,0
20231016,130700,14878640,1213,1213,1213,1213,0
20231016,130600,14878640,1213,1213,1213,1213,0
20231016,130500,14878640,1213,1213,1213,1213,0
20231016,130400,14878640,1213,1213,1213,1213,0
20231016,130300,14878640,1213,1213,1213,1213,0
20231016,130200,14878640,1213,1213,1213,1213,0
20231016,130100,14878640,1213,1213,1213,1213,0
20231016,130000,14878640,1213,1213,1213,1213,0
20231016,125900,14878640,1213,1212,1213,1212,28
20231016,125800,14844697,1211,1211,1211,1211,0
20231016,125700,14844697,1211,1211,1211,1211,0
20231016,125600,14844697,1211,1211,1211,1211,0
20231016,125500,14844697,1211,1211,1211,1211,0
20231016,125400,14844697,1211,1211,1211,1211,0
20231016,125300,14844697,1211,1211,1211,1211,0
20231016,125200,14844697,1211,1211,1211,1211,0
20231016,125100,14844697,1211,1211,1211,1211,0
20231016,125000,14844697,1211,1211,1211,1211,0
20231016,124900,14844697,1211,1211,1211,1211,0
20231016,124800,14844697,1211,1211,1211,1211,0
20231016,124700,14844697,1211,1211,1211,1211,0
20231016,124600,14844697,1211,1211,1211,1211,0
20231016,124500,14844697,1211,1211,1211,1211,0
20231016,124400,14844697,1211,1211,1211,1211,0
20231016,124300,14844697,1211,1211,1211,1211,0
20231016,124200,14844697,1211,1211,1211,1211,0
20231016,124100,14844697,1211,1211,1211,1211,0
20231016,124000,14844697,1211,1211,1211,1211,0
20231016,123900,14844697,1211,1211,1211,1211,0
20231016,123800,14844697,1211,1211,1211,1211,0
20231016,123700,14844697,1211,1211,1211,1211,0
20231016,123600,14844697,1211,1211,1211,1211,0
20231016,123500,14844697,1211,1211,1211,1211,0
20231016,123400,14844697,1211,1211,1211,1211,0
20231016,123300,14844697,1211,1211,1211,1211,0
20231016,123200,14844697,1211,1211,1211,1211,0
20231016,123100,14844697,1211,1211,1211,1211,0
20231016,123000,14844697,1211,1211,1211,1211,0
20231016,122900,14844697,1211,1211,1211,1211,0
20231016,122800,14844697,1211,1211,1211,1211,0
20231016,122700,14844697,1211,1211,1211,1211,0
20231016,122600,14844697,1211,1211,1211,1211,22
20231016,122500,14818055,1211,1211,1211,1211,0
20231016,122400,14818055,1211,1211,1211,1211,0
20231016,122300,14818055,1211,1211,1211,1211,0
20231016,122200,14818055,1211,1211,1211,1211,1
20231016,122100,14816844,1210,1201,1211,1199,4
20231016,122000,14812023,1212,1212,1212,1212,0
20231016,121900,14812023,1212,1212,1212,1212,0
20231016,121800,14812023,1212,1212,1212,1212,0
20231016,121700,14812023,1212,1212,1212,1212,0
20231016,121600,14812023,1212,1212,1212,1212,0
20231016,121500,14812023,1212,1212,1212,1212,0
20231016,121400,14812023,1212,1212,1212,1212,0
20231016,121300,14812023,1212,1212,1212,1212,0
20231016,121200,14812023,1212,1212,1212,1212,0
20231016,121100,14812023,1212,1212,1212,1212,0
20231016,121000,14812023,1212,1212,1212,1212,0
20231016,120900,14812023,1212,1212,1212,1212,0
20231016,120800,14812023,1212,1212,1212,1212,0
20231016,120700,14812023,1212,1212,1212,1212,9
20231016,120600,14801115,1213,1213,1213,1213,0
20231016,120500,14801115,1213,1213,1213,1213,0
20231016,120400,14801115,1213,1213,1213,1213,0
20231016,120300,14801115,1213,1213,1213,1213,0
20231016,120200,14801115,1213,1213,1213,1213,0
20231016,120100,14801115,1213,1213,1213,1213,0
20231016,120000,14801115,1213,1213,1213,1213,0
20231016,115900,14801115,1213,1213,1213,1213,0
20231016,115800,14801115,1213,1213,1213,1213,0
20231016,115700,14801115,1213,1213,1213,1213,0
20231016,115600,14801115,1213,1213,1213,1213,0
20231016,115500,14801115,1213,1213,1213,1213,0
20231016,115400,14801115,1213,1213,1213,1213,0
20231016,115300,14801115,1213,1213,1213,1213,0
20231016,115200,14801115,1213,1213,1213,1213,1
20231016,115100,14799902,1212,1203,1212,1203,7
20231016,115000,14791427,1212,1212,1212,1212,6
20231016,114900,14784155,1205,1207,1207,1205,166
20231016,114800,14583959,1216,1216,1218,1207,4
20231016,114700,14579102,1205,1208,1218,1205,15
20231016,114600,14560935,1197,1197,1197,1197,0
20231016,114500,14560935,1197,1197,1197,1197,0
20231016,114400,14560935,1197,1197,1197,1197,0
20231016,114300,14560935,1197,1197,1197,1197,0
20231016,114200,14560935,1197,1197,1197,1197,0
20231016,114100,14560935,1197,1197,1197,1197,0
20231016,114000,14560935,1197,1197,1197,1197,0
20231016,113900,14560935,1197,1197,1197,1197,0
20231016,113800,14560935,1197,1198,1198,1197,3000
20231016,113700,10967932,1197,1209,1209,1197,120
20231016,113600,10823937,1220,1220,1220,1220,0
20231016,113500,10823937,1220,1220,1220,1220,0
20231016,113400,10823937,1220,1220,1220,1220,0
20231016,113300,10823937,1220,1220,1220,1220,0
20231016,113200,10823937,1220,1220,1220,1220,0
20231016,113100,10823937,1220,1220,1220,1220,1
20231016,113000,10822717,1209,1209,1209,1209,0
20231016,112900,10822717,1209,1209,1209,1209,0
20231016,112800,10822717,1209,1209,1209,1209,0
20231016,112700,10822717,1209,1209,1209,1209,0
20231016,112600,10822717,1209,1209,1209,1209,0
20231016,112500,10822717,1209,1209,1209,1209,0
20231016,112400,10822717,1209,1209,1209,1209,0
20231016,112300,10822717,1209,1209,1209,1209,0
20231016,112200,10822717,1209,1209,1209,1209,0
20231016,112100,10822717,1209,1209,1209,1209,1
20231016,112000,10821508,1222,1222,1222,1222,1
20231016,111900,10820286,1220,1216,1220,1216,3
20231016,111800,10816632,1215,1215,1215,1215,0
20231016,111700,10816632,1215,1215,1215,1215,0
20231016,111600,10816632,1215,1215,1215,1215,0
20231016,111500,10816632,1215,1215,1215,1215,0
20231016,111400,10816632,1215,1215,1215,1215,1
20231016,111300,10815417,1204,1211,1211,1204,50
20231016,111200,10755123,1222,1222,1222,1222,0
20231016,111100,10755123,1222,1222,1222,1222,0
20231016,111000,10755123,1222,1222,1222,1222,0
20231016,110900,10755123,1222,1222,1222,1222,0
20231016,110800,10755123,1222,1222,1222,1222,0
20231016,110700,10755123,1222,1222,1222,1222,0
20231016,110600,10755123,1222,1222,1222,1222,0
20231016,110500,10755123,1222,1222,1222,1222,0
20231016,110400,10755123,1222,1222,1222,1222,0
20231016,110300,10755123,1222,1222,1222,1222,0
20231016,110200,10755123,1222,1222,1222,1222,0
20231016,110100,10755123,1222,1222,1222,1222,0
20231016,110000,10755123,1222,1222,1222,1222,0
20231016,105900,10755123,1222,1222,1222,1211,18
20231016,105800,10733204,1211,1223,1223,1211,8
20231016,105700,10723471,1213,1213,1213,1213,0
20231016,105600,10723471,1213,1213,1213,1213,0
20231016,105500,10723471,1213,1213,1213,1213,0
20231016,105400,10723471,1213,1213,1213,1213,0
20231016,105300,10723471,1213,1213,1213,1213,0
20231016,105200,10723471,1213,1213,1213,1213,0
20231016,105100,10723471,1213,1213,1213,1213,1
20231016,105000,10722258,1223,1223,1223,1223,0
20231016,104900,10722258,1223,1223,1223,1223,1
20231016,104800,10721035,1224,1214,1224,1214,57
20231016,104700,10651586,1214,1214,1214,1214,0
20231016,104600,10651586,1214,1214,1214,1214,0
20231016,104500,10651586,1214,1214,1214,1214,0
20231016,104400,10651586,1214,1214,1214,1214,0
20231016,104300,10651586,1214,1214,1214,1214,0
20231016,104200,10651586,1214,1214,1214,1214,0
20231016,104100,10651586,1214,1214,1214,1214,0
20231016,104000,10651586,1214,1214,1214,1214,0
20231016,103900,10651586,1214,1214,1214,1214,0
20231016,103800,10651586,1214,1214,1214,1214,0
20231016,103700,10651586,1214,1214,1214,1214,0
20231016,103600,10651586,1214,1214,1214,1214,0
20231016,103500,10651586,1214,1215,1215,1214,694
20231016,103400,9808377,1215,1215,1215,1215,0
20231016,103300,9808377,1215,1215,1215,1215,307
20231016,103200,9435372,1215,1212,1215,1212,3
20231016,103100,9431733,1213,1213,1213,1213,0
20231016,103000,9431733,1213,1213,1213,1213,0
20231016,102900,9431733,1213,1213,1213,1213,0
20231016,102800,9431733,1213,1213,1213,1213,0
20231016,102700,9431733,1213,1213,1213,1213,1
20231016,102600,9430520,1215,1214,1215,1214,92
20231016,102500,9318742,1210,1210,1210,1210,0
20231016,102400,9318742,1210,1210,1210,1210,0
20231016,102300,9318742,1210,1210,1210,1210,0
20231016,102200,9318742,1210,1210,1210,1210,0
20231016,102100,9318742,1210,1210,1210,1210,32
20231016,102000,9280022,1214,1214,1214,1214,0
20231016,101900,9280022,1214,1214,1214,1214,4
20231016,101800,9275166,1214,1214,1214,1214,0
20231016,101700,9275166,1214,1214,1214,1214,0
20231016,101600,9275166,1214,1214,1214,1214,0
20231016,101500,9275166,1214,1214,1214,1214,0
20231016,101400,9275166,1214,1214,1214,1214,0
20231016,101300,9275166,1214,1214,1214,1214,0
20231016,101200,9275166,1214,1214,1214,1214,0
20231016,101100,9275166,1214,1214,1214,1214,0
20231016,101000,9275166,1214,1214,1214,1214,0
20231016,100900,9275166,1214,1214,1214,1214,0
20231016,100800,9275166,1214,1214,1214,1214,4
20231016,100700,9270310,1214,1214,1214,1214,0
20231016,100600,9270310,1214,1214,1214,1214,2
20231016,100500,9267882,1218,1218,1218,1218,0
20231016,100400,9267882,1218,1218,1218,1218,1
20231016,100300,9266664,1216,1216,1216,1216,0
20231016,100200,9266664,1216,1216,1216,1216,0
20231016,100100,9266664,1216,1216,1216,1216,0
20231016,100000,9266664,1216,1216,1216,1216,0
20231016,095900,9266664,1216,1216,1216,1216,0
20231016,095800,9266664,1216,1203,1216,1203,8
20231016,095700,9256991,1202,1202,1202,1202,0
20231016,095600,9256991,1202,1202,1202,1202,0
20231016,095500,9256991,1202,1191,1202,1191,156
20231016,095400,9070433,1191,1213,1213,1166,511
20231016,095300,8470907,1217,1217,1217,1217,0
20231016,095200,8470907,1217,1217,1217,1217,0
20231016,095100,8470907,1217,1217,1217,1217,0
20231016,095000,8470907,1217,1217,1217,1217,0
20231016,094900,8470907,1217,1217,1217,1217,0
20231016,094800,8470907,1217,1217,1217,1217,0
20231016,094700,8470907,1217,1217,1217,1217,0
20231016,094600,8470907,1217,1217,1217,1217,0
20231016,094500,8470907,1217,1217,1217,1217,0
20231016,094400,8470907,1217,1217,1217,1217,0
20231016,094300,8470907,1217,1217,1217,1217,0
20231016,094200,8470907,1217,1217,1217,1217,0
20231016,094100,8470907,1217,1217,1217,1217,0
20231016,094000,8470907,1217,1217,1217,1217,0
20231016,093900,8470907,1217,1217,1217,1217,0
20231016,093800,8470907,1217,1217,1217,1217,3
20231016,093700,8467256,1216,1214,1216,1214,2
20231016,093600,8464826,1213,1212,1213,1212,4948
20231016,093500,2463109,1201,1201,1201,1201,0
20231016,093400,2463109,1201,1201,1201,1201,0
20231016,093300,2463109,1201,1201,1201,1201,1
20231016,093200,2461908,1213,1212,1213,1212,3
20231016,093100,2458271,1200,1200,1200,1200,0
20231016,093000,2458271,1200,1200,1200,1200,0
20231016,092900,2458271,1200,1200,1200,1200,0
20231016,092800,2458271,1200,1212,1212,1200,279
20231016,092700,2123459,1201,1201,1201,1201,67
20231016,092600,2042992,1213,1213,1213,1213,0
20231016,092500,2042992,1213,1213,1213,1213,0
20231016,092400,2042992,1213,1228,1228,1203,22
20231016,092300,2016244,1217,1228,1228,1217,5
20231016,092200,2010148,1217,1217,1217,1217,0
20231016,092100,2010148,1217,1217,1217,1217,0
20231016,092000,2010148,1217,1217,1217,1217,0
20231016,091900,2010148,1217,1217,1217,1217,0
20231016,091800,2010148,1217,1217,1217,1217,0
20231016,091700,2010148,1217,1227,1230,1217,16
20231016,091600,1990528,1215,1215,1215,1215,0
20231016,091500,1990528,1215,1215,1215,1215,0
20231016,091400,1990528,1215,1215,1215,1215,0
20231016,091300,1990528,1215,1201,1215,1201,320
20231016,091200,1604601,1200,1200,1200,1200,0
20231016,091100,1604601,1200,1200,1200,1200,0
20231016,091000,1604601,1200,1200,1200,1200,0
20231016,090900,1604601,1200,1200,1200,1200,167
20231016,090800,1404201,1200,1200,1200,1200,0
20231016,090700,1404201,1200,1200,1200,1200,0
20231016,090600,1404201,1200,1200,1200,1200,0
20231016,090500,1404201,1200,1200,1200,1200,1
20231016,090400,1403001,1199,1199,1199,1199,200
20231016,090300,1163201,1201,1201,1201,1201,0
20231016,090200,1163201,1201,1201,1201,1201,0
20231016,090100,1163201,1201,1201,1201,1201,0
20231016,090000,1163201,1201,1162,1201,1162,1001