KissMeData/023460/min/candle-20231018.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231018,190200,1727705,2070,2070,2070,2070,46
20231018,190100,1727705,2070,2070,2070,2070,0
20231018,190000,1727705,2070,2070,2070,2070,0
20231018,185900,1727705,2070,2070,2070,2070,0
20231018,185800,1727705,2070,2070,2070,2070,0
20231018,185700,1727705,2070,2070,2070,2070,0
20231018,185600,1727705,2070,2070,2070,2070,0
20231018,185500,1727705,2070,2070,2070,2070,0
20231018,185400,1727705,2070,2070,2070,2070,0
20231018,185300,1727705,2070,2070,2070,2070,0
20231018,185200,1727705,2070,2070,2070,2070,0
20231018,185100,1727705,2070,2070,2070,2070,0
20231018,185000,1727705,2070,2070,2070,2070,0
20231018,184900,1727705,2070,2070,2070,2070,0
20231018,184800,1727705,2070,2070,2070,2070,0
20231018,184700,1727705,2070,2070,2070,2070,0
20231018,184600,1727705,2070,2070,2070,2070,0
20231018,184500,1727705,2070,2070,2070,2070,0
20231018,184400,1727705,2070,2070,2070,2070,0
20231018,184300,1727705,2070,2070,2070,2070,0
20231018,184200,1727705,2070,2070,2070,2070,0
20231018,184100,1727705,2070,2070,2070,2070,0
20231018,184000,1727705,2070,2070,2070,2070,0
20231018,183900,1727705,2070,2070,2070,2070,0
20231018,183800,1727705,2070,2070,2070,2070,0
20231018,183700,1727705,2070,2070,2070,2070,0
20231018,183600,1727705,2070,2070,2070,2070,0
20231018,183500,1727705,2070,2070,2070,2070,0
20231018,183400,1727705,2070,2070,2070,2070,0
20231018,183300,1727705,2070,2070,2070,2070,0
20231018,183200,1727705,2070,2070,2070,2070,46
20231018,183100,1727705,2070,2070,2070,2070,0
20231018,183000,1727705,2070,2070,2070,2070,0
20231018,182900,1727705,2070,2070,2070,2070,0
20231018,182800,1727705,2070,2070,2070,2070,0
20231018,182700,1727705,2070,2070,2070,2070,0
20231018,182600,1727705,2070,2070,2070,2070,0
20231018,182500,1727705,2070,2070,2070,2070,0
20231018,182400,1727705,2070,2070,2070,2070,0
20231018,182300,1727705,2070,2070,2070,2070,0
20231018,182200,1727705,2070,2070,2070,2070,0
20231018,182100,1727705,2070,2070,2070,2070,0
20231018,182000,1727705,2070,2070,2070,2070,0
20231018,181900,1727705,2070,2070,2070,2070,0
20231018,181800,1727705,2070,2070,2070,2070,0
20231018,181700,1727705,2070,2070,2070,2070,0
20231018,181600,1727705,2070,2070,2070,2070,0
20231018,181500,1727705,2070,2070,2070,2070,0
20231018,181400,1727705,2070,2070,2070,2070,0
20231018,181300,1727705,2070,2070,2070,2070,0
20231018,181200,1727705,2070,2070,2070,2070,0
20231018,181100,1727705,2070,2070,2070,2070,0
20231018,181000,1727705,2070,2070,2070,2070,0
20231018,180900,1727705,2070,2070,2070,2070,0
20231018,180800,1727705,2070,2070,2070,2070,0
20231018,180700,1727705,2070,2070,2070,2070,0
20231018,180600,1727705,2070,2070,2070,2070,0
20231018,180500,1727705,2070,2070,2070,2070,0
20231018,180400,1727705,2070,2070,2070,2070,0
20231018,180300,1727705,2070,2070,2070,2070,0
20231018,180200,1727705,2070,2070,2070,2070,46
20231018,180100,1727705,2070,2070,2070,2070,0
20231018,180000,1727705,2070,2070,2070,2070,0
20231018,175900,1727705,2070,2070,2070,2070,0
20231018,175800,1727705,2070,2070,2070,2070,0
20231018,175700,1727705,2070,2070,2070,2070,0
20231018,175600,1727705,2070,2070,2070,2070,0
20231018,175500,1727705,2070,2070,2070,2070,0
20231018,175400,1727705,2070,2070,2070,2070,0
20231018,175300,1727705,2070,2070,2070,2070,0
20231018,175200,1727705,2070,2070,2070,2070,0
20231018,175100,1727705,2070,2070,2070,2070,0
20231018,175000,1727705,2070,2070,2070,2070,0
20231018,174900,1727705,2070,2070,2070,2070,0
20231018,174800,1727705,2070,2070,2070,2070,0
20231018,174700,1727705,2070,2070,2070,2070,0
20231018,174600,1727705,2070,2070,2070,2070,0
20231018,174500,1727705,2070,2070,2070,2070,0
20231018,174400,1727705,2070,2070,2070,2070,0
20231018,174300,1727705,2070,2070,2070,2070,0
20231018,174200,1727705,2070,2070,2070,2070,0
20231018,174100,1727705,2070,2070,2070,2070,0
20231018,174000,1727705,2070,2070,2070,2070,0
20231018,173900,1727705,2070,2070,2070,2070,0
20231018,173800,1727705,2070,2070,2070,2070,0
20231018,173700,1727705,2070,2070,2070,2070,0
20231018,173600,1727705,2070,2070,2070,2070,0
20231018,173500,1727705,2070,2070,2070,2070,0
20231018,173400,1727705,2070,2070,2070,2070,0
20231018,173300,1727705,2070,2070,2070,2070,0
20231018,173200,1727705,2070,2070,2070,2070,46
20231018,173100,1727705,2070,2070,2070,2070,0
20231018,173000,1727705,2070,2070,2070,2070,0
20231018,172900,1727705,2070,2070,2070,2070,0
20231018,172800,1727705,2070,2070,2070,2070,0
20231018,172700,1727705,2070,2070,2070,2070,0
20231018,172600,1727705,2070,2070,2070,2070,0
20231018,172500,1727705,2070,2070,2070,2070,0
20231018,172400,1727705,2070,2070,2070,2070,0
20231018,172300,1727705,2070,2070,2070,2070,0
20231018,172200,1727705,2070,2070,2070,2070,0
20231018,172100,1727705,2070,2070,2070,2070,0
20231018,172000,1727705,2070,2070,2070,2070,0
20231018,171900,1727705,2070,2070,2070,2070,0
20231018,171800,1727705,2070,2070,2070,2070,0
20231018,171700,1727705,2070,2070,2070,2070,0
20231018,171600,1727705,2070,2070,2070,2070,0
20231018,171500,1727705,2070,2070,2070,2070,0
20231018,171400,1727705,2070,2070,2070,2070,0
20231018,171300,1727705,2070,2070,2070,2070,0
20231018,171200,1727705,2070,2070,2070,2070,0
20231018,171100,1727705,2070,2070,2070,2070,0
20231018,171000,1727705,2070,2070,2070,2070,0
20231018,170900,1727705,2070,2070,2070,2070,0
20231018,170800,1727705,2070,2070,2070,2070,0
20231018,170700,1727705,2070,2070,2070,2070,0
20231018,170600,1727705,2070,2070,2070,2070,0
20231018,170500,1727705,2070,2070,2070,2070,0
20231018,170400,1727705,2070,2070,2070,2070,0
20231018,170300,1727705,2070,2070,2070,2070,0
20231018,170200,1727705,2070,2070,2070,2070,46
20231018,170100,1727705,2070,2070,2070,2070,0
20231018,170000,1727705,2070,2070,2070,2070,0
20231018,165900,1727705,2070,2070,2070,2070,0
20231018,165800,1727705,2070,2070,2070,2070,0
20231018,165700,1727705,2070,2070,2070,2070,0
20231018,165600,1727705,2070,2070,2070,2070,0
20231018,165500,1727705,2070,2070,2070,2070,0
20231018,165400,1727705,2070,2070,2070,2070,0
20231018,165300,1727705,2070,2070,2070,2070,0
20231018,165200,1727705,2070,2070,2070,2070,0
20231018,165100,1727705,2070,2070,2070,2070,0
20231018,165000,1727705,2070,2070,2070,2070,0
20231018,164900,1727705,2070,2070,2070,2070,0
20231018,164800,1727705,2070,2070,2070,2070,0
20231018,164700,1727705,2070,2070,2070,2070,0
20231018,164600,1727705,2070,2070,2070,2070,0
20231018,164500,1727705,2070,2070,2070,2070,0
20231018,164400,1727705,2070,2070,2070,2070,0
20231018,164300,1727705,2070,2070,2070,2070,0
20231018,164200,1727705,2070,2070,2070,2070,0
20231018,164100,1727705,2070,2070,2070,2070,0
20231018,164000,1727705,2070,2070,2070,2070,0
20231018,163900,1727705,2070,2070,2070,2070,0
20231018,163800,1727705,2070,2070,2070,2070,0
20231018,163700,1727705,2070,2070,2070,2070,0
20231018,163600,1727705,2070,2070,2070,2070,0
20231018,163500,1727705,2070,2070,2070,2070,0
20231018,163400,1727705,2070,2070,2070,2070,0
20231018,163300,1727705,2070,2070,2070,2070,0
20231018,163200,1727705,2070,2070,2070,2070,46
20231018,163100,1727705,2070,2070,2070,2070,0
20231018,163000,1727705,2070,2070,2070,2070,0
20231018,162900,1727705,2070,2070,2070,2070,0
20231018,162800,1727705,2070,2070,2070,2070,0
20231018,162700,1727705,2070,2070,2070,2070,0
20231018,162600,1727705,2070,2070,2070,2070,0
20231018,162500,1727705,2070,2070,2070,2070,0
20231018,162400,1727705,2070,2070,2070,2070,0
20231018,162300,1727705,2070,2070,2070,2070,0
20231018,162200,1727705,2070,2070,2070,2070,0
20231018,162100,1727705,2070,2070,2070,2070,0
20231018,162000,1727705,2070,2070,2070,2070,0
20231018,161900,1727705,2070,2070,2070,2070,0
20231018,161800,1727705,2070,2070,2070,2070,0
20231018,161700,1727705,2070,2070,2070,2070,0
20231018,161600,1727705,2070,2070,2070,2070,0
20231018,161500,1727705,2070,2070,2070,2070,0
20231018,161400,1727705,2070,2070,2070,2070,0
20231018,161300,1727705,2070,2070,2070,2070,0
20231018,161200,1727705,2070,2070,2070,2070,0
20231018,161100,1727705,2070,2070,2070,2070,0
20231018,161000,1727705,2070,2070,2070,2070,0
20231018,160900,1727705,2070,2070,2070,2070,0
20231018,160800,1727705,2070,2070,2070,2070,0
20231018,160700,1727705,2070,2070,2070,2070,0
20231018,160600,1727705,2070,2070,2070,2070,0
20231018,160500,1727705,2070,2070,2070,2070,0
20231018,160400,1727705,2070,2070,2070,2070,0
20231018,160300,1727705,2070,2070,2070,2070,0
20231018,160200,1727705,2070,2070,2070,2070,46
20231018,160100,1727705,2070,2070,2070,2070,0
20231018,160000,1727705,2070,2070,2070,2070,0
20231018,155900,1727705,2070,2070,2070,2070,0
20231018,155800,1727705,2070,2070,2070,2070,0
20231018,155700,1727705,2070,2070,2070,2070,0
20231018,155600,1727705,2070,2070,2070,2070,0
20231018,155500,1727705,2070,2070,2070,2070,0
20231018,155400,1727705,2070,2070,2070,2070,0
20231018,155300,1727705,2070,2070,2070,2070,0
20231018,155200,1727705,2070,2070,2070,2070,0
20231018,155100,1727705,2070,2070,2070,2070,0
20231018,155000,1727705,2070,2070,2070,2070,0
20231018,154900,1727705,2070,2070,2070,2070,0
20231018,154800,1727705,2070,2070,2070,2070,0
20231018,154700,1727705,2070,2070,2070,2070,0
20231018,154600,1727705,2070,2070,2070,2070,0
20231018,154500,1727705,2070,2070,2070,2070,0
20231018,154400,1727705,2070,2070,2070,2070,0
20231018,154300,1727705,2070,2070,2070,2070,0
20231018,154200,1727705,2070,2070,2070,2070,0
20231018,154100,1727705,2070,2070,2070,2070,0
20231018,154000,1727705,2070,2070,2070,2070,0
20231018,153900,1727705,2070,2070,2070,2070,0
20231018,153800,1727705,2070,2070,2070,2070,0
20231018,153700,1727705,2070,2070,2070,2070,0
20231018,153600,1727705,2070,2070,2070,2070,0
20231018,153500,1727705,2070,2070,2070,2070,0
20231018,153400,1727705,2070,2070,2070,2070,0
20231018,153300,1727705,2070,2070,2070,2070,0
20231018,153200,1727705,2070,2070,2070,2070,46
20231018,153100,1727705,2070,2070,2070,2070,0
20231018,153000,1727705,2070,2070,2070,2070,46
20231018,152900,1632485,2060,2060,2060,2060,0
20231018,152800,1632485,2060,2060,2060,2060,0
20231018,152700,1632485,2060,2060,2060,2060,0
20231018,152600,1632485,2060,2060,2060,2060,0
20231018,152500,1632485,2060,2060,2060,2060,0
20231018,152400,1632485,2060,2060,2060,2060,0
20231018,152300,1632485,2060,2060,2060,2060,0
20231018,152200,1632485,2060,2060,2060,2060,0
20231018,152100,1632485,2060,2060,2060,2060,0
20231018,152000,1632485,2060,2060,2060,2060,0
20231018,151900,1632485,2060,2060,2060,2060,0
20231018,151800,1632485,2060,2060,2060,2060,69
20231018,151700,1490345,2065,2065,2065,2065,7
20231018,151600,1475890,2065,2065,2065,2065,0
20231018,151500,1475890,2065,2065,2065,2065,0
20231018,151400,1475890,2065,2065,2065,2065,0
20231018,151300,1475890,2065,2065,2065,2065,0
20231018,151200,1475890,2065,2065,2065,2065,0
20231018,151100,1475890,2065,2065,2065,2065,0
20231018,151000,1475890,2065,2065,2065,2065,4
20231018,150900,1467630,2075,2075,2075,2075,0
20231018,150800,1467630,2075,2075,2075,2075,0
20231018,150700,1467630,2075,2075,2075,2075,0
20231018,150600,1467630,2075,2075,2075,2075,0
20231018,150500,1467630,2075,2075,2075,2075,0
20231018,150400,1467630,2075,2075,2075,2075,0
20231018,150300,1467630,2075,2075,2075,2075,4
20231018,150200,1459330,2075,2075,2075,2075,0
20231018,150100,1459330,2075,2075,2075,2075,0
20231018,150000,1459330,2075,2075,2075,2075,0
20231018,145900,1459330,2075,2075,2075,2075,0
20231018,145800,1459330,2075,2075,2075,2075,0
20231018,145700,1459330,2075,2075,2075,2075,0
20231018,145600,1459330,2075,2075,2075,2075,0
20231018,145500,1459330,2075,2075,2075,2075,0
20231018,145400,1459330,2075,2075,2075,2075,0
20231018,145300,1459330,2075,2075,2075,2075,0
20231018,145200,1459330,2075,2075,2075,2075,3
20231018,145100,1453105,2065,2065,2065,2065,14
20231018,145000,1424195,2065,2065,2065,2065,17
20231018,144900,1389090,2065,2065,2065,2065,0
20231018,144800,1389090,2065,2065,2065,2065,0
20231018,144700,1389090,2065,2065,2065,2065,0
20231018,144600,1389090,2065,2065,2065,2065,0
20231018,144500,1389090,2065,2065,2065,2065,0
20231018,144400,1389090,2065,2065,2065,2065,0
20231018,144300,1389090,2065,2065,2065,2065,0
20231018,144200,1389090,2065,2065,2065,2065,0
20231018,144100,1389090,2065,2065,2065,2065,0
20231018,144000,1389090,2065,2065,2065,2065,0
20231018,143900,1389090,2065,2065,2065,2065,0
20231018,143800,1389090,2065,2065,2065,2065,0
20231018,143700,1389090,2065,2065,2065,2065,0
20231018,143600,1389090,2065,2065,2065,2065,0
20231018,143500,1389090,2065,2065,2065,2065,0
20231018,143400,1389090,2065,2065,2065,2065,0
20231018,143300,1389090,2065,2065,2065,2065,1
20231018,143200,1387025,2065,2065,2065,2065,0
20231018,143100,1387025,2065,2065,2065,2065,0
20231018,143000,1387025,2065,2065,2065,2065,0
20231018,142900,1387025,2065,2065,2065,2065,0
20231018,142800,1387025,2065,2065,2065,2065,0
20231018,142700,1387025,2065,2065,2065,2065,0
20231018,142600,1387025,2065,2065,2065,2065,0
20231018,142500,1387025,2065,2065,2065,2065,0
20231018,142400,1387025,2065,2065,2065,2065,0
20231018,142300,1387025,2065,2065,2065,2065,0
20231018,142200,1387025,2065,2065,2065,2065,0
20231018,142100,1387025,2065,2065,2065,2065,0
20231018,142000,1387025,2065,2065,2065,2065,0
20231018,141900,1387025,2065,2065,2065,2065,0
20231018,141800,1387025,2065,2065,2065,2065,0
20231018,141700,1387025,2065,2065,2065,2065,0
20231018,141600,1387025,2065,2065,2065,2065,0
20231018,141500,1387025,2065,2065,2065,2065,0
20231018,141400,1387025,2065,2065,2065,2065,0
20231018,141300,1387025,2065,2065,2065,2065,0
20231018,141200,1387025,2065,2065,2065,2065,0
20231018,141100,1387025,2065,2065,2065,2065,0
20231018,141000,1387025,2065,2070,2070,2065,168
20231018,140900,1040090,2070,2070,2070,2070,0
20231018,140800,1040090,2070,2070,2070,2070,0
20231018,140700,1040090,2070,2070,2070,2070,0
20231018,140600,1040090,2070,2070,2070,2070,0
20231018,140500,1040090,2070,2070,2070,2070,0
20231018,140400,1040090,2070,2070,2070,2070,0
20231018,140300,1040090,2070,2070,2070,2070,0
20231018,140200,1040090,2070,2070,2070,2070,0
20231018,140100,1040090,2070,2070,2070,2070,0
20231018,140000,1040090,2070,2070,2070,2070,0
20231018,135900,1040090,2070,2070,2070,2070,0
20231018,135800,1040090,2070,2070,2070,2070,0
20231018,135700,1040090,2070,2070,2070,2070,0
20231018,135600,1040090,2070,2070,2070,2070,0
20231018,135500,1040090,2070,2070,2070,2070,0
20231018,135400,1040090,2070,2070,2070,2070,0
20231018,135300,1040090,2070,2070,2070,2070,0
20231018,135200,1040090,2070,2070,2070,2070,0
20231018,135100,1040090,2070,2070,2070,2070,0
20231018,135000,1040090,2070,2070,2070,2070,0
20231018,134900,1040090,2070,2070,2070,2070,0
20231018,134800,1040090,2070,2070,2070,2070,0
20231018,134700,1040090,2070,2070,2070,2070,0
20231018,134600,1040090,2070,2070,2070,2070,0
20231018,134500,1040090,2070,2070,2070,2070,0
20231018,134400,1040090,2070,2070,2070,2070,0
20231018,134300,1040090,2070,2070,2070,2070,0
20231018,134200,1040090,2070,2070,2070,2070,0
20231018,134100,1040090,2070,2070,2070,2070,0
20231018,134000,1040090,2070,2070,2070,2070,0
20231018,133900,1040090,2070,2070,2070,2070,0
20231018,133800,1040090,2070,2070,2070,2070,0
20231018,133700,1040090,2070,2070,2070,2070,0
20231018,133600,1040090,2070,2070,2070,2070,0
20231018,133500,1040090,2070,2070,2070,2070,0
20231018,133400,1040090,2070,2070,2070,2070,0
20231018,133300,1040090,2070,2070,2070,2070,0
20231018,133200,1040090,2070,2070,2070,2070,1
20231018,133100,1038020,2070,2070,2070,2070,3
20231018,133000,1031810,2070,2070,2070,2070,0
20231018,132900,1031810,2070,2070,2070,2070,0
20231018,132800,1031810,2070,2070,2070,2070,0
20231018,132700,1031810,2070,2070,2070,2070,0
20231018,132600,1031810,2070,2070,2070,2070,0
20231018,132500,1031810,2070,2070,2070,2070,0
20231018,132400,1031810,2070,2070,2070,2070,0
20231018,132300,1031810,2070,2070,2070,2070,0
20231018,132200,1031810,2070,2070,2070,2070,0
20231018,132100,1031810,2070,2070,2070,2070,0
20231018,132000,1031810,2070,2070,2070,2070,0
20231018,131900,1031810,2070,2070,2070,2070,0
20231018,131800,1031810,2070,2070,2070,2070,0
20231018,131700,1031810,2070,2070,2070,2070,0
20231018,131600,1031810,2070,2070,2070,2070,0
20231018,131500,1031810,2070,2070,2070,2070,0
20231018,131400,1031810,2070,2070,2070,2070,0
20231018,131300,1031810,2070,2070,2070,2070,0
20231018,131200,1031810,2070,2070,2070,2070,0
20231018,131100,1031810,2070,2070,2070,2070,0
20231018,131000,1031810,2070,2070,2070,2070,0
20231018,130900,1031810,2070,2070,2070,2070,3
20231018,130800,1025600,2075,2075,2075,2075,0
20231018,130700,1025600,2075,2075,2075,2075,0
20231018,130600,1025600,2075,2075,2075,2075,0
20231018,130500,1025600,2075,2075,2075,2075,0
20231018,130400,1025600,2075,2075,2075,2075,0
20231018,130300,1025600,2075,2075,2075,2075,0
20231018,130200,1025600,2075,2075,2075,2075,0
20231018,130100,1025600,2075,2075,2075,2075,0
20231018,130000,1025600,2075,2075,2075,2075,0
20231018,125900,1025600,2075,2075,2075,2075,0
20231018,125800,1025600,2075,2075,2075,2075,0
20231018,125700,1025600,2075,2075,2075,2075,0
20231018,125600,1025600,2075,2075,2075,2075,0
20231018,125500,1025600,2075,2075,2075,2075,0
20231018,125400,1025600,2075,2075,2075,2075,0
20231018,125300,1025600,2075,2075,2075,2075,0
20231018,125200,1025600,2075,2075,2075,2075,0
20231018,125100,1025600,2075,2075,2075,2075,0
20231018,125000,1025600,2075,2075,2075,2075,0
20231018,124900,1025600,2075,2075,2075,2075,0
20231018,124800,1025600,2075,2075,2075,2075,0
20231018,124700,1025600,2075,2075,2075,2075,0
20231018,124600,1025600,2075,2075,2075,2075,0
20231018,124500,1025600,2075,2075,2075,2075,0
20231018,124400,1025600,2075,2075,2075,2075,0
20231018,124300,1025600,2075,2075,2075,2075,0
20231018,124200,1025600,2075,2075,2075,2075,0
20231018,124100,1025600,2075,2075,2075,2075,0
20231018,124000,1025600,2075,2075,2075,2075,0
20231018,123900,1025600,2075,2075,2075,2075,0
20231018,123800,1025600,2075,2075,2075,2075,1
20231018,123700,1023525,2075,2075,2075,2075,0
20231018,123600,1023525,2075,2075,2075,2075,0
20231018,123500,1023525,2075,2075,2075,2075,0
20231018,123400,1023525,2075,2075,2075,2075,0
20231018,123300,1023525,2075,2075,2075,2075,0
20231018,123200,1023525,2075,2075,2075,2075,0
20231018,123100,1023525,2075,2075,2075,2075,0
20231018,123000,1023525,2075,2075,2075,2075,0
20231018,122900,1023525,2075,2075,2075,2075,2
20231018,122800,1019375,2075,2075,2075,2075,0
20231018,122700,1019375,2075,2075,2075,2075,0
20231018,122600,1019375,2075,2075,2075,2075,0
20231018,122500,1019375,2075,2075,2075,2075,0
20231018,122400,1019375,2075,2075,2075,2075,0
20231018,122300,1019375,2075,2075,2075,2075,0
20231018,122200,1019375,2075,2075,2075,2075,0
20231018,122100,1019375,2075,2075,2075,2075,22
20231018,122000,973725,2070,2070,2070,2070,0
20231018,121900,973725,2070,2070,2070,2070,0
20231018,121800,973725,2070,2070,2070,2070,0
20231018,121700,973725,2070,2070,2070,2070,0
20231018,121600,973725,2070,2070,2070,2070,0
20231018,121500,973725,2070,2070,2070,2070,0
20231018,121400,973725,2070,2070,2070,2070,0
20231018,121300,973725,2070,2070,2070,2070,0
20231018,121200,973725,2070,2070,2070,2070,0
20231018,121100,973725,2070,2070,2070,2070,0
20231018,121000,973725,2070,2070,2070,2070,0
20231018,120900,973725,2070,2070,2070,2070,0
20231018,120800,973725,2070,2070,2070,2070,0
20231018,120700,973725,2070,2070,2070,2070,0
20231018,120600,973725,2070,2070,2070,2070,0
20231018,120500,973725,2070,2070,2070,2070,0
20231018,120400,973725,2070,2070,2070,2070,0
20231018,120300,973725,2070,2070,2070,2070,0
20231018,120200,973725,2070,2070,2070,2070,0
20231018,120100,973725,2070,2070,2070,2070,0
20231018,120000,973725,2070,2070,2070,2070,0
20231018,115900,973725,2070,2070,2070,2070,0
20231018,115800,973725,2070,2070,2070,2070,0
20231018,115700,973725,2070,2070,2070,2070,0
20231018,115600,973725,2070,2070,2070,2070,0
20231018,115500,973725,2070,2070,2070,2070,0
20231018,115400,973725,2070,2070,2070,2070,0
20231018,115300,973725,2070,2070,2070,2070,0
20231018,115200,973725,2070,2070,2070,2070,0
20231018,115100,973725,2070,2070,2070,2070,0
20231018,115000,973725,2070,2070,2070,2070,0
20231018,114900,973725,2070,2070,2070,2070,0
20231018,114800,973725,2070,2070,2070,2070,0
20231018,114700,973725,2070,2070,2070,2070,0
20231018,114600,973725,2070,2070,2070,2070,0
20231018,114500,973725,2070,2070,2070,2070,0
20231018,114400,973725,2070,2070,2070,2070,0
20231018,114300,973725,2070,2070,2070,2070,0
20231018,114200,973725,2070,2070,2070,2070,0
20231018,114100,973725,2070,2070,2070,2070,0
20231018,114000,973725,2070,2070,2070,2070,0
20231018,113900,973725,2070,2070,2070,2070,0
20231018,113800,973725,2070,2070,2070,2070,0
20231018,113700,973725,2070,2070,2070,2070,0
20231018,113600,973725,2070,2070,2070,2070,0
20231018,113500,973725,2070,2070,2070,2070,90
20231018,113400,787425,2070,2070,2070,2070,0
20231018,113300,787425,2070,2070,2070,2070,0
20231018,113200,787425,2070,2070,2070,2070,0
20231018,113100,787425,2070,2070,2070,2070,0
20231018,113000,787425,2070,2070,2070,2070,0
20231018,112900,787425,2070,2070,2070,2070,30
20231018,112800,725325,2075,2075,2075,2075,0
20231018,112700,725325,2075,2075,2075,2075,0
20231018,112600,725325,2075,2075,2075,2075,0
20231018,112500,725325,2075,2075,2075,2075,0
20231018,112400,725325,2075,2075,2075,2075,0
20231018,112300,725325,2075,2075,2075,2075,0
20231018,112200,725325,2075,2075,2075,2075,0
20231018,112100,725325,2075,2075,2075,2075,0
20231018,112000,725325,2075,2075,2075,2075,0
20231018,111900,725325,2075,2075,2075,2075,0
20231018,111800,725325,2075,2075,2075,2075,0
20231018,111700,725325,2075,2075,2075,2075,0
20231018,111600,725325,2075,2075,2075,2075,0
20231018,111500,725325,2075,2075,2075,2075,0
20231018,111400,725325,2075,2075,2075,2075,0
20231018,111300,725325,2075,2075,2075,2075,20
20231018,111200,683825,2075,2075,2075,2075,10
20231018,111100,663075,2075,2075,2075,2075,0
20231018,111000,663075,2075,2075,2075,2075,0
20231018,110900,663075,2075,2075,2075,2075,0
20231018,110800,663075,2075,2075,2075,2075,0
20231018,110700,663075,2075,2075,2075,2075,0
20231018,110600,663075,2075,2075,2075,2075,0
20231018,110500,663075,2075,2075,2075,2075,0
20231018,110400,663075,2075,2075,2075,2075,0
20231018,110300,663075,2075,2075,2075,2075,0
20231018,110200,663075,2075,2075,2075,2075,0
20231018,110100,663075,2075,2075,2075,2075,0
20231018,110000,663075,2075,2075,2075,2075,0
20231018,105900,663075,2075,2075,2075,2075,0
20231018,105800,663075,2075,2075,2075,2075,0
20231018,105700,663075,2075,2075,2075,2075,20
20231018,105600,621575,2075,2075,2075,2075,0
20231018,105500,621575,2075,2075,2075,2075,0
20231018,105400,621575,2075,2075,2075,2075,0
20231018,105300,621575,2075,2075,2075,2075,0
20231018,105200,621575,2075,2075,2075,2075,0
20231018,105100,621575,2075,2075,2075,2075,0
20231018,105000,621575,2075,2075,2075,2075,0
20231018,104900,621575,2075,2075,2075,2075,0
20231018,104800,621575,2075,2075,2075,2075,0
20231018,104700,621575,2075,2075,2075,2075,0
20231018,104600,621575,2075,2075,2075,2075,0
20231018,104500,621575,2075,2075,2075,2075,0
20231018,104400,621575,2075,2075,2075,2075,0
20231018,104300,621575,2075,2075,2075,2075,20
20231018,104200,580075,2075,2075,2075,2075,0
20231018,104100,580075,2075,2075,2075,2075,0
20231018,104000,580075,2075,2075,2075,2075,0
20231018,103900,580075,2075,2075,2075,2075,0
20231018,103800,580075,2075,2075,2075,2075,0
20231018,103700,580075,2075,2075,2075,2075,0
20231018,103600,580075,2075,2075,2075,2075,0
20231018,103500,580075,2075,2075,2075,2075,0
20231018,103400,580075,2075,2075,2075,2075,0
20231018,103300,580075,2075,2075,2075,2075,0
20231018,103200,580075,2075,2075,2075,2075,0
20231018,103100,580075,2075,2075,2075,2075,5
20231018,103000,569700,2075,2075,2075,2075,0
20231018,102900,569700,2075,2075,2075,2075,0
20231018,102800,569700,2075,2075,2075,2075,0
20231018,102700,569700,2075,2075,2075,2075,0
20231018,102600,569700,2075,2075,2075,2075,0
20231018,102500,569700,2075,2075,2075,2075,0
20231018,102400,569700,2075,2075,2075,2075,0
20231018,102300,569700,2075,2075,2075,2075,0
20231018,102200,569700,2075,2075,2075,2075,0
20231018,102100,569700,2075,2075,2075,2075,0
20231018,102000,569700,2075,2075,2075,2075,0
20231018,101900,569700,2075,2075,2075,2075,0
20231018,101800,569700,2075,2075,2075,2075,0
20231018,101700,569700,2075,2075,2075,2075,0
20231018,101600,569700,2075,2075,2075,2075,0
20231018,101500,569700,2075,2075,2075,2075,0
20231018,101400,569700,2075,2075,2075,2075,0
20231018,101300,569700,2075,2075,2075,2075,0
20231018,101200,569700,2075,2075,2075,2075,0
20231018,101100,569700,2075,2075,2075,2075,0
20231018,101000,569700,2075,2075,2075,2075,0
20231018,100900,569700,2075,2075,2075,2075,0
20231018,100800,569700,2075,2075,2075,2075,0
20231018,100700,569700,2075,2075,2075,2075,0
20231018,100600,569700,2075,2075,2075,2075,0
20231018,100500,569700,2075,2075,2075,2075,0
20231018,100400,569700,2075,2075,2075,2075,0
20231018,100300,569700,2075,2075,2075,2075,0
20231018,100200,569700,2075,2075,2075,2075,0
20231018,100100,569700,2075,2075,2075,2075,0
20231018,100000,569700,2075,2075,2075,2075,0
20231018,095900,569700,2075,2075,2075,2075,0
20231018,095800,569700,2075,2075,2075,2075,0
20231018,095700,569700,2075,2075,2075,2075,0
20231018,095600,569700,2075,2075,2075,2075,0
20231018,095500,569700,2075,2075,2075,2075,0
20231018,095400,569700,2075,2075,2075,2075,0
20231018,095300,569700,2075,2075,2075,2075,0
20231018,095200,569700,2075,2075,2075,2075,0
20231018,095100,569700,2075,2075,2075,2075,0
20231018,095000,569700,2075,2075,2075,2075,0
20231018,094900,569700,2075,2075,2075,2075,0
20231018,094800,569700,2075,2075,2075,2075,0
20231018,094700,569700,2075,2075,2075,2075,0
20231018,094600,569700,2075,2075,2075,2075,0
20231018,094500,569700,2075,2075,2075,2075,0
20231018,094400,569700,2075,2075,2075,2075,0
20231018,094300,569700,2075,2075,2075,2075,0
20231018,094200,569700,2075,2075,2075,2075,49
20231018,094100,468025,2080,2080,2080,2080,0
20231018,094000,468025,2080,2080,2080,2080,0
20231018,093900,468025,2080,2080,2080,2080,0
20231018,093800,468025,2080,2080,2080,2080,0
20231018,093700,468025,2080,2080,2080,2080,0
20231018,093600,468025,2080,2080,2080,2080,0
20231018,093500,468025,2080,2080,2080,2080,0
20231018,093400,468025,2080,2080,2080,2080,0
20231018,093300,468025,2080,2080,2080,2080,0
20231018,093200,468025,2080,2080,2080,2080,0
20231018,093100,468025,2080,2080,2080,2080,2
20231018,093000,463865,2080,2080,2080,2080,0
20231018,092900,463865,2080,2080,2080,2080,0
20231018,092800,463865,2080,2080,2080,2080,0
20231018,092700,463865,2080,2080,2080,2080,0
20231018,092600,463865,2080,2080,2080,2080,0
20231018,092500,463865,2080,2080,2080,2080,0
20231018,092400,463865,2080,2080,2080,2080,0
20231018,092300,463865,2080,2080,2080,2080,11
20231018,092200,440985,2080,2080,2080,2080,0
20231018,092100,440985,2080,2080,2080,2080,0
20231018,092000,440985,2080,2080,2080,2080,200
20231018,091900,24985,2085,2085,2085,2085,0
20231018,091800,24985,2085,2085,2085,2085,0
20231018,091700,24985,2085,2085,2085,2085,0
20231018,091600,24985,2085,2085,2085,2085,0
20231018,091500,24985,2085,2085,2085,2085,1
20231018,091400,22900,2085,2085,2085,2085,0
20231018,091300,22900,2085,2085,2085,2085,0
20231018,091200,22900,2085,2085,2085,2085,0
20231018,091100,22900,2085,2085,2085,2085,0
20231018,091000,22900,2085,2085,2085,2085,0
20231018,090900,22900,2085,2085,2085,2085,0
20231018,090800,22900,2085,2085,2085,2085,0
20231018,090700,22900,2085,2085,2085,2085,0
20231018,090600,22900,2085,2085,2085,2085,0
20231018,090500,22900,2085,2085,2085,2085,8
20231018,090400,6220,2090,2090,2090,2090,0
20231018,090300,6220,2090,2090,2090,2090,0
20231018,090200,6220,2090,2090,2090,2090,0
20231018,090100,6220,2090,2090,2090,2090,1
20231018,090000,4130,2065,2065,2065,2065,2